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

Izotropic Corp (CSE: IZO )

0.1400 +0.0250 (+21.74%)
Streaming Delayed Price Updated: 3:02 PM EDT, Apr 26, 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 (%)
Oct 30, 2023 0.1900 0.1900 0 -0.03(-13.64%)
Oct 27, 2023 0.2000 0.2200 0.1750 0.2200 9,900 +0.02(+12.82%)
Oct 26, 2023 0.1950 0.2350 0.1200 0.1950 197,950 -0.04(-17.02%)
Oct 25, 2023 0.2350 0.2350 0.2200 0.2350 5,500 +0.02(+11.90%)
Oct 24, 2023 0.2050 0.2150 0.2050 0.2100 30,025 -0.01(-2.33%)
Oct 23, 2023 0.2200 0.2300 0.2150 0.2150 29,500 -0.02(-6.52%)
Oct 20, 2023 0.2600 0.2600 0.2300 0.2300 30,000 -0.05(-16.36%)
Oct 19, 2023 0.2600 0.2800 0.2600 0.2750 14,994 +0.03(+10.00%)
Oct 18, 2023 0.2500 0.2500 0.2500 0.2500 633 +0.00(+0.00%)
Oct 17, 2023 0.2600 0.2600 0.2500 0.2500 1,500 -0.01(-3.85%)
Oct 16, 2023 0.2500 0.2600 0.2500 0.2600 8,000 +0.01(+1.96%)
Oct 13, 2023 0.2350 0.2550 0.2350 0.2550 22,650 +0.02(+10.87%)
Oct 12, 2023 0.2300 0.2300 0.2300 0.2300 7,680 +0.01(+4.55%)
Oct 11, 2023 0.2200 0.2200 0.2200 0.2200 1,000 -0.01(-4.35%)
Oct 10, 2023 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
Oct 06, 2023 0.2300 0 -0.00(-2.13%)
Oct 04, 2023 0.2350 0.2350 0 +0.03(+17.50%)
Oct 03, 2023 0.2200 0.2200 0.2000 0.2000 17,975 -0.01(-6.98%)
Oct 02, 2023 0.2150 0.2200 0.2150 0.2150 10,500 +0.01(+2.38%)
Sep 29, 2023 0.2100 0.2100 0.2100 0.2100 1,250 -0.03(-12.50%)
Sep 28, 2023 0.2400 0.2400 0.2400 0.2400 700 +0.02(+11.63%)
Sep 27, 2023 0.2300 0.2300 0.2150 0.2150 41,500 -0.01(-2.27%)
Sep 26, 2023 0.2200 0.2200 0.2200 0.2200 11,000 +0.00(+0.00%)
Sep 25, 2023 0.2200 0.2200 0.2200 0.2200 10,500 -0.02(-8.33%)
Sep 22, 2023 0.2400 0.2400 0.2400 0.2400 5,050 +0.00(+0.00%)
Sep 20, 2023 0.2400 0.2400 832 -0.01(-4.00%)
Sep 19, 2023 0.2500 0.2500 0.2500 0.2500 1,000 -0.02(-7.41%)
Sep 18, 2023 0.2350 0.2700 0.2300 0.2700 26,141 +0.02(+8.00%)
Sep 15, 2023 0.2250 0.2500 0.2250 0.2500 20,000 +0.02(+6.38%)
Sep 14, 2023 0.2450 0.2450 0.2300 0.2350 9,550 -0.02(-6.00%)
Sep 13, 2023 0.2450 0.2500 0.2450 0.2500 16,000 +0.02(+8.70%)
Sep 12, 2023 0.2500 0.2650 0.2300 0.2300 14,828 -0.01(-4.17%)
Sep 11, 2023 0.2550 0.2550 0.2400 0.2400 23,400 -0.01(-4.00%)
Sep 08, 2023 0.2500 0.2500 0.2500 0.2500 7,500 -0.01(-3.85%)
Sep 07, 2023 0.2750 0.2750 0.2600 0.2600 11,100 -0.02(-8.77%)
Sep 06, 2023 0.2850 0.2850 0.2700 0.2850 15,600 +0.00(+1.79%)
Sep 05, 2023 0.3100 0.3100 0.2700 0.2800 20,080 -0.03(-9.68%)
Sep 01, 2023 0.3100 0 +0.06(+24.00%)
Aug 31, 2023 0.2600 0.2700 0.2200 0.2500 42,600 -0.01(-3.85%)
Aug 30, 2023 0.2400 0.2700 0.2350 0.2600 48,810 +0.03(+13.04%)
Aug 29, 2023 0.2200 0.2300 0.2000 0.2300 103,000 +0.00(+0.00%)
Aug 28, 2023 0.2300 0.2300 0.2300 0.2300 1,240 +0.00(+0.00%)
Aug 25, 2023 0.2100 0.2400 0.1800 0.2300 58,500 +0.02(+9.52%)
Aug 24, 2023 0.2100 0.2150 0.2050 0.2100 36,000 +0.00(+0.00%)
Aug 23, 2023 0.2100 0.2100 0.2100 0.2100 25,500 -0.01(-2.33%)
Aug 21, 2023 0.2150 0.2150 100 -0.02(-6.52%)
Aug 18, 2023 0.2400 0.2450 0.2300 0.2300 40,700 +0.00(+0.00%)
Aug 17, 2023 0.2300 0.2300 0.2300 0.2300 3,250 +0.02(+6.98%)
Aug 16, 2023 0.2100 0.2200 0.2100 0.2150 24,500 -0.04(-14.00%)
Aug 15, 2023 0.2400 0.2500 0.2350 0.2500 58,600 +0.01(+4.17%)
Aug 14, 2023 0.2200 0.2500 0.2050 0.2400 105,050 -0.01(-4.00%)
Aug 11, 2023 0.2300 0.2500 0.2300 0.2500 2,950 +0.00(+0.00%)
Aug 10, 2023 0.2550 0.2550 0.2500 0.2500 3,250 +0.01(+4.17%)
Aug 09, 2023 0.2400 0.2400 0.2400 0.2400 9,500 +0.01(+2.13%)
Aug 08, 2023 0.2250 0.2350 0.2250 0.2350 14,200 -0.02(-6.00%)
Aug 04, 2023 0.2500 0 +0.02(+11.11%)
Aug 03, 2023 0.2250 0.2300 0.2250 0.2250 67,725 -0.01(-6.25%)
Aug 02, 2023 0.2400 0.2550 0.2400 0.2400 9,672 -0.01(-2.04%)
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.