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

Izotropic Corp (CSE: IZO )

0.1150 -0.0100 (-8.00%)
Official Closing Price Updated: 11:00 AM EDT, Apr 23, 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 (%)
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%)
Aug 01, 2023 0.2400 0.2500 0.2250 0.2450 29,100 -0.02(-5.77%)
Jul 31, 2023 0.2600 0.2600 0.2600 0.2600 500 -0.01(-1.89%)
Jul 28, 2023 0.2600 0.2650 0.2600 0.2650 1,801 +0.00(+0.00%)
Jul 27, 2023 0.2650 0.2650 0.2650 0.2650 3,000 +0.04(+15.22%)
Jul 26, 2023 0.2400 0.2550 0.2300 0.2300 35,100 -0.01(-4.17%)
Jul 25, 2023 0.2500 0.2650 0.2400 0.2400 33,920 -0.03(-9.43%)
Jul 24, 2023 0.2400 0.2650 0.2150 0.2650 40,000 +0.01(+1.92%)
Jul 21, 2023 0.2600 0.2600 0.2600 0.2600 9,200 +0.00(+0.00%)
Jul 20, 2023 0.2700 0.2700 0.2500 0.2600 6,713 -0.03(-10.34%)
Jul 19, 2023 0.2650 0.2900 0.2650 0.2900 1,500 +0.00(+0.00%)
Jul 18, 2023 0.2900 0.2900 0.2700 0.2900 14,525 -0.01(-1.69%)
Jul 17, 2023 0.2800 0.2950 0.2500 0.2950 36,674 +0.02(+7.27%)
Jul 14, 2023 0.2500 0.2750 0.2500 0.2750 18,500 +0.00(+0.00%)
Jul 13, 2023 0.2900 0.2900 0.2750 0.2750 27,750 -0.01(-5.17%)
Jul 12, 2023 0.2650 0.2900 0.2650 0.2900 18,666 +0.00(+0.00%)
Jul 11, 2023 0.2300 0.2900 0.2250 0.2900 37,030 +0.01(+5.45%)
Jul 10, 2023 0.2750 0.2750 0.2750 0.2750 1,416 +0.03(+10.00%)
Jul 07, 2023 0.2700 0.2700 0.2350 0.2500 52,000 -0.01(-1.96%)
Jul 06, 2023 0.2750 0.2750 0.2550 0.2550 13,000 -0.03(-8.93%)
Jul 05, 2023 0.2700 0.2850 0.2500 0.2800 72,000 +0.01(+3.70%)
Jul 04, 2023 0.2700 0.2700 0.2700 0.2700 1,175 +0.01(+3.85%)
Jun 30, 2023 0.2600 0 +0.00(+0.00%)
Jun 29, 2023 0.2550 0.2700 0.2550 0.2600 30,030 +0.02(+8.33%)
Jun 28, 2023 0.2400 0.2500 0.2300 0.2400 103,772 -0.02(-5.88%)
Jun 27, 2023 0.2650 0.2750 0.2500 0.2550 102,075 -0.02(-7.27%)
Jun 26, 2023 0.2800 0.2800 0.2600 0.2750 49,360 -0.02(-8.33%)
Jun 22, 2023 0.3000 0.3000 300 +0.04(+17.65%)
Jun 21, 2023 0.3000 0.3000 0.2550 0.2550 101,479 -0.05(-17.74%)
Jun 20, 2023 0.3150 0.3350 0.3000 0.3100 42,100 +0.01(+3.33%)
Jun 19, 2023 0.3100 0.3100 0.2900 0.3000 9,500 -0.04(-10.45%)
Jun 16, 2023 0.3200 0.3400 0.3200 0.3350 21,550 +0.03(+9.84%)
Jun 15, 2023 0.3000 0.3050 0.3000 0.3050 7,000 +0.00(+0.00%)
Jun 14, 2023 0.3000 0.3400 0.3000 0.3050 32,000 +0.02(+5.17%)
Jun 13, 2023 0.2850 0.2950 0.2750 0.2900 12,381 -0.03(-7.94%)
Jun 12, 2023 0.2850 0.3150 0.2700 0.3150 35,650 +0.03(+8.62%)
Jun 09, 2023 0.2900 0.3000 0.2750 0.2900 28,140 -0.02(-6.45%)
Jun 08, 2023 0.3350 0.3350 0.3000 0.3100 76,547 -0.03(-8.82%)
Jun 07, 2023 0.3200 0.3400 0.3200 0.3400 32,300 +0.03(+9.68%)
Jun 06, 2023 0.3300 0.3300 0.3100 0.3100 21,650 -0.03(-8.82%)
Jun 05, 2023 0.3400 0.3400 0.3400 0.3400 7,750 +0.01(+3.03%)
Jun 02, 2023 0.3400 0.3400 0.3300 0.3300 5,710 +0.01(+3.13%)
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.