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

Izotropic Corp (CSE: IZO )

0.1250 UNCHANGED
Official Closing Price Updated: 2:46 PM EDT, Apr 17, 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 (%)
Apr 28, 2023 0.3100 0.3450 0.3100 0.3450 61,478 +0.03(+9.52%)
Apr 27, 2023 0.3050 0.3150 0.3000 0.3150 50,744 +0.03(+8.62%)
Apr 26, 2023 0.3300 0.3300 0.2800 0.2900 104,970 -0.04(-12.12%)
Apr 25, 2023 0.3600 0.3650 0.3300 0.3300 18,501 -0.02(-5.71%)
Apr 24, 2023 0.3300 0.3700 0.3300 0.3500 215,200 +0.03(+11.11%)
Apr 21, 2023 0.3550 0.3550 0.3100 0.3150 98,150 -0.04(-11.27%)
Apr 20, 2023 0.3700 0.3700 0.3200 0.3550 119,060 -0.02(-4.05%)
Apr 19, 2023 0.3800 0.3800 0.3700 0.3700 8,800 +0.00(+0.00%)
Apr 18, 2023 0.3900 0.3900 0.3700 0.3700 14,785 -0.02(-5.13%)
Apr 17, 2023 0.3850 0.3900 0.3850 0.3900 7,970 +0.02(+4.00%)
Apr 14, 2023 0.3850 0.3900 0.3650 0.3750 59,000 -0.01(-2.60%)
Apr 13, 2023 0.3900 0.3900 0.3750 0.3850 62,500 +0.01(+1.32%)
Apr 12, 2023 0.3950 0.3950 0.3800 0.3800 10,000 -0.01(-2.56%)
Apr 11, 2023 0.3900 0.4000 0.3800 0.3900 27,425 +0.01(+2.63%)
Apr 10, 2023 0.4000 0.4000 0.3800 0.3800 5,500 -0.02(-5.00%)
Apr 06, 2023 0.4000 0 -0.01(-2.44%)
Apr 05, 2023 0.3950 0.4250 0.3950 0.4100 53,013 +0.02(+5.13%)
Apr 04, 2023 0.3550 0.3900 0.3550 0.3900 12,175 +0.04(+11.43%)
Apr 03, 2023 0.3700 0.3950 0.3500 0.3500 30,781 -0.02(-4.11%)
Mar 31, 2023 0.3800 0.3950 0.3650 0.3650 59,653 -0.03(-6.41%)
Mar 30, 2023 0.3900 0.3900 0.3900 0.3900 3,500 +0.00(+0.00%)
Mar 29, 2023 0.3900 0.3950 0.3850 0.3900 47,200 -0.01(-2.50%)
Mar 28, 2023 0.4100 0.4100 0.4000 0.4000 61,750 -0.01(-2.44%)
Mar 27, 2023 0.4050 0.4100 0.3900 0.4100 26,460 +0.00(+1.23%)
Mar 24, 2023 0.4200 0.4200 0.4050 0.4050 8,300 +0.02(+3.85%)
Mar 23, 2023 0.4600 0.5000 0.3900 0.3900 80,071 -0.10(-20.41%)
Mar 22, 2023 0.4250 0.4900 0.4250 0.4900 14,255 +0.07(+16.67%)
Mar 21, 2023 0.4250 0.4300 0.4200 0.4200 9,250 +0.00(+0.00%)
Mar 20, 2023 0.4100 0.4200 0.4100 0.4200 17,300 +0.02(+5.00%)
Mar 17, 2023 0.4100 0.4150 0.3900 0.4000 233,430 -0.01(-1.23%)
Mar 16, 2023 0.4000 0.4150 0.3900 0.4050 142,542 +0.00(+0.00%)
Mar 15, 2023 0.4500 0.4500 0.4000 0.4050 90,404 -0.04(-8.99%)
Mar 14, 2023 0.4600 0.4700 0.4400 0.4450 32,164 +0.00(+0.00%)
Mar 13, 2023 0.4550 0.4550 0.4450 0.4450 10,761 -0.02(-3.26%)
Mar 10, 2023 0.4550 0.4600 0.4450 0.4600 36,430 +0.02(+3.37%)
Mar 09, 2023 0.5000 0.5000 0.4100 0.4450 161,850 -0.05(-11.00%)
Mar 08, 2023 0.4900 0.5100 0.4800 0.5000 28,900 +0.00(+0.00%)
Mar 07, 2023 0.5200 0.5900 0.4800 0.5000 90,071 -0.04(-7.41%)
Mar 06, 2023 0.5600 0.5600 0.5300 0.5400 29,000 -0.01(-1.82%)
Mar 03, 2023 0.5400 0.5600 0.5300 0.5500 20,585 +0.00(+0.00%)
Mar 02, 2023 0.5300 0.5700 0.5000 0.5500 107,992 +0.01(+1.85%)
Mar 01, 2023 0.5800 0.5800 0.5200 0.5400 39,166 -0.05(-8.47%)
Feb 28, 2023 0.5800 0.6000 0.5800 0.5900 9,645 -0.02(-3.28%)
Feb 27, 2023 0.6300 0.6400 0.6100 0.6100 34,256 -0.04(-6.15%)
Feb 24, 2023 0.6000 0.6500 0.6000 0.6500 42,400 +0.05(+8.33%)
Feb 23, 2023 0.6200 0.6200 0.5400 0.6000 60,500 +0.01(+1.69%)
Feb 22, 2023 0.5800 0.6000 0.5600 0.5900 19,194 +0.00(+0.00%)
Feb 21, 2023 0.5800 0.5900 0.5600 0.5900 5,306 +0.00(+0.00%)
Feb 17, 2023 0.5900 0 -0.01(-1.67%)
Feb 16, 2023 0.6300 0.6300 0.6000 0.6000 14,795 -0.02(-3.23%)
Feb 15, 2023 0.6000 0.6300 0.6000 0.6200 18,300 +0.00(+0.00%)
Feb 14, 2023 0.6000 0.6300 0.6000 0.6200 19,050 +0.02(+3.33%)
Feb 13, 2023 0.6000 0.6000 0.5500 0.6000 30,250 -0.01(-1.64%)
Feb 10, 2023 0.6100 0.6100 0.5700 0.6100 30,143 +0.00(+0.00%)
Feb 09, 2023 0.6300 0.6300 0.5900 0.6100 107,047 -0.02(-3.17%)
Feb 08, 2023 0.6300 0.6400 0.6200 0.6300 30,285 -0.01(-1.56%)
Feb 07, 2023 0.6500 0.6500 0.6200 0.6400 34,136 -0.01(-1.54%)
Feb 06, 2023 0.6200 0.6500 0.6200 0.6500 19,150 +0.02(+3.17%)
Feb 03, 2023 0.6900 0.6900 0.6100 0.6300 29,921 -0.06(-8.70%)
Feb 02, 2023 0.7100 0.7100 0.6800 0.6900 18,637 -0.02(-2.82%)
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.