Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Izotropic Corp (CSE: IZO )

0.1300 +0.0100 (+8.33%)
Official Closing Price Updated: 10:59 AM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 0.4400 0.4400 0.4400 0.4400 1,010 +0.01(+2.33%)
Sep 29, 2022 0.4500 0.4500 0.4300 0.4300 7,000 -0.03(-6.52%)
Sep 28, 2022 0.4400 0.4600 0.4400 0.4600 6,279 +0.02(+3.37%)
Sep 27, 2022 0.4500 0.4500 0.4300 0.4450 31,700 -0.01(-1.11%)
Sep 26, 2022 0.4450 0.4650 0.4400 0.4500 12,000 +0.01(+1.12%)
Sep 23, 2022 0.4550 0.4550 0.4400 0.4450 24,623 -0.02(-5.32%)
Sep 22, 2022 0.4700 0.4750 0.4600 0.4700 11,611 +0.00(+1.08%)
Sep 21, 2022 0.4650 0.4650 0.4650 0.4650 9,048 +0.01(+1.09%)
Sep 20, 2022 0.4700 0.4800 0.4500 0.4600 28,111 -0.01(-2.13%)
Sep 19, 2022 0.4700 0.4900 0.4700 0.4700 5,363 -0.04(-7.84%)
Sep 16, 2022 0.4950 0.5100 0.4950 0.5100 4,000 +0.02(+4.08%)
Sep 15, 2022 0.5200 0.5200 0.4900 0.4900 26,100 -0.01(-2.00%)
Sep 14, 2022 0.5300 0.5300 0.5000 0.5000 17,500 -0.03(-5.66%)
Sep 13, 2022 0.5300 0.5300 0.5300 0.5300 15,000 +0.01(+1.92%)
Sep 12, 2022 0.6000 0.6000 0.5200 0.5200 63,515 -0.08(-13.33%)
Sep 09, 2022 0.6000 0.6200 0.6000 0.6000 7,572 +0.00(+0.00%)
Sep 08, 2022 0.6100 0.6100 0.6000 0.6000 9,886 -0.03(-4.76%)
Sep 07, 2022 0.5800 0.6400 0.5800 0.6300 54,315 +0.05(+8.62%)
Sep 06, 2022 0.5300 0.6000 0.5300 0.5800 63,900 +0.05(+9.43%)
Sep 02, 2022 0.5300 0 +0.06(+11.58%)
Sep 01, 2022 0.5100 0.5200 0.4750 0.4750 26,768 -0.04(-6.86%)
Aug 31, 2022 0.5100 0.5400 0.5100 0.5100 12,051 +0.01(+2.00%)
Aug 30, 2022 0.5000 0.5500 0.4850 0.5000 28,970 +0.02(+3.09%)
Aug 29, 2022 0.5400 0.5400 0.4850 0.4850 12,051 -0.08(-14.91%)
Aug 26, 2022 0.5200 0.5700 0.5100 0.5700 37,850 +0.04(+7.55%)
Aug 25, 2022 0.6600 0.6900 0.5100 0.5300 205,713 -0.13(-19.70%)
Aug 24, 2022 0.7000 0.7000 0.6500 0.6600 61,976 -0.03(-4.35%)
Aug 23, 2022 0.6000 0.7100 0.5900 0.6900 171,703 +0.14(+25.45%)
Aug 22, 2022 0.5100 0.5500 0.5100 0.5500 51,530 +0.05(+10.00%)
Aug 19, 2022 0.4900 0.5000 0.4900 0.5000 30,861 +0.01(+2.04%)
Aug 18, 2022 0.4750 0.4900 0.4750 0.4900 37,000 +0.03(+7.69%)
Aug 17, 2022 0.4300 0.4700 0.4300 0.4550 79,193 +0.03(+5.81%)
Aug 16, 2022 0.4200 0.4300 0.4200 0.4300 12,000 +0.00(+0.00%)
Aug 15, 2022 0.4200 0.4300 0.4200 0.4300 12,808 -0.01(-2.27%)
Aug 12, 2022 0.4250 0.4400 0.4250 0.4400 17,500 +0.00(+0.00%)
Aug 11, 2022 0.4400 0.4400 0.4400 0.4400 10,500 +0.01(+1.15%)
Aug 10, 2022 0.4100 0.4350 0.4100 0.4350 18,195 +0.01(+1.16%)
Aug 09, 2022 0.4400 0.4400 0.4100 0.4300 9,470 -0.01(-2.27%)
Aug 08, 2022 0.4350 0.4400 0.4350 0.4400 10,000 +0.02(+4.76%)
Aug 05, 2022 0.4250 0.4300 0.4050 0.4200 22,000 -0.01(-1.18%)
Aug 04, 2022 0.4200 0.4300 0.4200 0.4250 14,693 +0.01(+1.19%)
Aug 03, 2022 0.4150 0.4250 0.4050 0.4200 43,505 +0.00(+0.00%)
Aug 02, 2022 0.4300 0.4300 0.4100 0.4200 20,500 +0.01(+2.44%)
Jul 29, 2022 0.4100 0 +0.04(+10.81%)
Jul 26, 2022 0.3700 0.3700 0 -0.02(-3.90%)
Jul 25, 2022 0.3850 0.3850 0.3850 0.3850 4,000 +0.00(+0.00%)
Jul 22, 2022 0.3900 0.4100 0.3850 0.3850 14,000 +0.01(+2.67%)
Jul 21, 2022 0.3950 0.4300 0.3750 0.3750 42,500 -0.02(-3.85%)
Jul 20, 2022 0.4100 0.4100 0.3900 0.3900 8,100 -0.02(-3.70%)
Jul 19, 2022 0.4000 0.4200 0.3900 0.4050 30,200 +0.02(+3.85%)
Jul 18, 2022 0.3900 0.3900 0.3900 0.3900 10,038 -0.02(-6.02%)
Jul 15, 2022 0.3900 0.4150 0.3650 0.4150 60,000 +0.03(+9.21%)
Jul 14, 2022 0.3850 0.3850 0.3800 0.3800 7,400 +0.03(+8.57%)
Jul 13, 2022 0.3800 0.3900 0.3500 0.3500 25,925 -0.03(-6.67%)
Jul 12, 2022 0.4100 0.4100 0.3750 0.3750 15,500 -0.05(-12.79%)
Jul 11, 2022 0.4000 0.4300 0.3850 0.4300 17,976 +0.03(+7.50%)
Jul 08, 2022 0.4000 0.4000 0.4000 0.4000 540 +0.00(+0.00%)
Jul 07, 2022 0.4000 0.4000 0.3900 0.4000 31,509 +0.00(+0.00%)
Jul 06, 2022 0.4000 0.4100 0.4000 0.4000 14,502 +0.00(+0.00%)
Jul 05, 2022 0.3700 0.4100 0.3700 0.4000 21,050 -0.01(-2.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.