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

Izotropic Corp (CSE: IZO )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 2:36 PM EDT, May 6, 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 30, 2024 0.1100 0.1100 0.1100 0.1100 2,530 -0.01(-8.33%)
Apr 29, 2024 0.1300 0.1300 0.1150 0.1200 58,110 -0.02(-14.29%)
Apr 26, 2024 0.1400 0.1400 0.1400 0.1400 6,500 +0.03(+21.74%)
Apr 25, 2024 0.1150 0.1200 0.1150 0.1150 4,500 -0.02(-14.81%)
Apr 24, 2024 0.1150 0.1350 0.1100 0.1350 61,461 +0.02(+17.39%)
Apr 23, 2024 0.1200 0.1200 0.1150 0.1150 24,050 -0.01(-8.00%)
Apr 17, 2024 0.1250 0 +0.01(+4.17%)
Apr 16, 2024 0.1200 0.1200 0.1200 0.1200 1,750 -0.02(-14.29%)
Apr 11, 2024 0.1400 0 +0.01(+7.69%)
Apr 05, 2024 0.1300 0 -0.02(-13.33%)
Apr 02, 2024 0.1500 0.1500 0 +0.00(+0.00%)
Apr 01, 2024 0.1300 0.1500 0.1100 0.1500 87,940 +0.02(+20.00%)
Mar 28, 2024 0.1250 0 +0.01(+4.17%)
Mar 26, 2024 0.1200 0.1200 100 -0.02(-11.11%)
Mar 25, 2024 0.1350 0.1350 0.1350 0.1350 9,000 -0.01(-3.57%)
Mar 21, 2024 0.1400 0.1400 0 +0.01(+3.70%)
Mar 20, 2024 0.1450 0.1450 0.1350 0.1350 21,500 -0.01(-6.90%)
Mar 19, 2024 0.1400 0.1450 0.1400 0.1450 3,500 +0.00(+3.57%)
Mar 18, 2024 0.1400 0.1400 0.1400 0.1400 4,000 -0.00(-3.45%)
Mar 15, 2024 0.1450 0.1450 0.1400 0.1450 8,500 +0.00(+3.57%)
Mar 14, 2024 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Mar 13, 2024 0.1450 0.1450 0.1400 0.1400 11,000 -0.01(-6.67%)
Mar 12, 2024 0.1350 0.1500 0.1350 0.1500 25,500 +0.01(+11.11%)
Mar 11, 2024 0.1350 0.1400 0.1350 0.1350 24,765 +0.00(+0.00%)
Mar 07, 2024 0.1350 0.1350 0 +0.00(+0.00%)
Mar 06, 2024 0.1400 0.1400 0.1300 0.1350 8,101 -0.01(-3.57%)
Mar 05, 2024 0.1400 0.1500 0.1250 0.1400 51,600 +0.00(+0.00%)
Mar 04, 2024 0.1200 0.1400 0.1200 0.1400 12,100 +0.01(+3.70%)
Mar 01, 2024 0.1450 0.1450 0.1350 0.1350 2,500 -0.01(-6.90%)
Feb 29, 2024 0.1300 0.1450 0.1300 0.1450 26,600 +0.00(+3.57%)
Feb 28, 2024 0.1400 0.1400 0.1400 0.1400 10,320 +0.01(+3.70%)
Feb 26, 2024 0.1350 0.1350 300 -0.01(-10.00%)
Feb 23, 2024 0.1500 0.1500 0.1500 0.1500 500 -0.02(-14.29%)
Feb 21, 2024 0.1750 0.1750 317 +0.04(+34.62%)
Feb 20, 2024 0.1550 0.1600 0.1300 0.1300 10,000 -0.04(-21.21%)
Feb 16, 2024 0.1650 0 -0.01(-2.94%)
Feb 15, 2024 0.1250 0.1700 0.1250 0.1700 19,500 -0.00(-2.86%)
Feb 14, 2024 0.1800 0.1800 0.1750 0.1750 8,600 -0.01(-2.78%)
Feb 13, 2024 0.1800 0.1800 0.1800 0.1800 10,500 +0.03(+20.00%)
Feb 12, 2024 0.1250 0.1500 0.1100 0.1500 76,535 +0.02(+15.38%)
Feb 09, 2024 0.1300 0.1300 0.1050 0.1300 47,800 +0.00(+0.00%)
Feb 08, 2024 0.1300 0.1300 0.1300 0.1300 39,000 +0.00(+0.00%)
Feb 07, 2024 0.1300 0.1350 0.1300 0.1300 24,227 +0.01(+4.00%)
Feb 06, 2024 0.1200 0.1250 0.1200 0.1250 10,000 +0.01(+8.70%)
Feb 05, 2024 0.1150 0.1150 0.1050 0.1150 131,900 +0.01(+4.55%)
Feb 02, 2024 0.1100 0.1150 0.1100 0.1100 268,500 +0.00(+0.00%)
Feb 01, 2024 0.1150 0.1150 0.1100 0.1100 193,147 -0.03(-18.52%)
Jan 31, 2024 0.1350 0.1400 0.1350 0.1350 13,237 +0.02(+12.50%)
Jan 30, 2024 0.1300 0.1300 0.1100 0.1200 11,435 -0.01(-7.69%)
Jan 29, 2024 0.1300 0.1350 0.1000 0.1300 250,750 -0.01(-3.70%)
Jan 26, 2024 0.1350 0.1500 0.1350 0.1350 22,500 -0.02(-15.62%)
Jan 25, 2024 0.1600 0.1600 0.1600 0.1600 8,750 +0.00(+0.00%)
Jan 23, 2024 0.1600 0.1600 0 -0.01(-5.88%)
Jan 22, 2024 0.1700 0.1700 0.1700 0.1700 5,500 -0.01(-8.11%)
Jan 18, 2024 0.1850 0.1850 0 -0.04(-15.91%)
Jan 17, 2024 0.1800 0.2200 0.1750 0.2200 28,100 +0.01(+4.76%)
Jan 15, 2024 0.2100 0.2100 4 +0.02(+13.51%)
Jan 12, 2024 0.1950 0.2100 0.1850 0.1850 44,855 +0.01(+8.82%)
Jan 11, 2024 0.1950 0.1950 0.1700 0.1700 50,000 -0.02(-10.53%)
Jan 10, 2024 0.2000 0.2000 0.1850 0.1900 54,050 +0.00(+0.00%)
Jan 09, 2024 0.1950 0.1950 0.1850 0.1900 25,675 -0.01(-2.56%)
Jan 08, 2024 0.1450 0.2000 0.1300 0.1950 106,030 +0.06(+44.44%)
Jan 05, 2024 0.1700 0.1700 0.1350 0.1350 59,980 -0.03(-18.18%)
Jan 04, 2024 0.1300 0.1650 0.1300 0.1650 25,212 +0.03(+22.22%)
Jan 03, 2024 0.1100 0.1350 0.1100 0.1350 10,100 +0.01(+8.00%)
Jan 02, 2024 0.1100 0.1250 0.1100 0.1250 65,000 +0.02(+25.00%)
Dec 29, 2023 0.1000 0 -0.00(-4.76%)
Dec 28, 2023 0.1050 0.1100 0.1050 0.1050 6,800 +0.00(+0.00%)
Dec 27, 2023 0.1100 0.1150 0.1050 0.1050 36,010 -0.01(-12.50%)
Dec 22, 2023 0.1200 0 -0.02(-14.29%)
Dec 21, 2023 0.1400 0.1400 0.1400 0.1400 6,719 +0.01(+3.70%)
Dec 20, 2023 0.1300 0.1350 0.1300 0.1350 10,000 -0.01(-3.57%)
Dec 18, 2023 0.1400 0.1400 0 +0.00(+0.00%)
Dec 15, 2023 0.1450 0.1450 0.1200 0.1400 56,331 +0.01(+7.69%)
Dec 14, 2023 0.1250 0.1300 0.1250 0.1300 2,999 +0.01(+4.00%)
Dec 13, 2023 0.1200 0.1250 0.1200 0.1250 34,000 +0.01(+4.17%)
Dec 12, 2023 0.1250 0.1250 0.1200 0.1200 24,500 -0.01(-4.00%)
Dec 11, 2023 0.1250 0.1250 0.1050 0.1250 153,486 -0.02(-10.71%)
Dec 08, 2023 0.1350 0.1400 0.1300 0.1400 40,220 +0.00(+0.00%)
Dec 07, 2023 0.1400 0.1450 0.1400 0.1400 23,000 +0.01(+7.69%)
Dec 06, 2023 0.1300 0.1400 0.1300 0.1300 18,511 -0.01(-7.14%)
Dec 05, 2023 0.1500 0.1500 0.1400 0.1400 29,000 +0.00(+0.00%)
Dec 04, 2023 0.1400 0.1400 0.1200 0.1400 48,389 -0.00(-3.45%)
Dec 01, 2023 0.1350 0.1450 0.1250 0.1450 19,820 +0.00(+3.57%)
Nov 30, 2023 0.1500 0.1600 0.1400 0.1400 59,326 -0.00(-3.45%)
Nov 29, 2023 0.1350 0.1550 0.1150 0.1450 46,648 -0.02(-12.12%)
Nov 27, 2023 0.1650 0.1650 0 -0.01(-2.94%)
Nov 24, 2023 0.1350 0.1750 0.1350 0.1700 62,550 +0.05(+41.67%)
Nov 23, 2023 0.1100 0.1200 0.1100 0.1200 2,250 -0.03(-20.00%)
Nov 22, 2023 0.1550 0.1600 0.1450 0.1500 117,500 -0.01(-6.25%)
Nov 21, 2023 0.1600 0.1600 0.1600 0.1600 1,988 +0.00(+0.00%)
Nov 20, 2023 0.1700 0.1700 0.1600 0.1600 17,500 -0.01(-5.88%)
Nov 16, 2023 0.1700 0.1700 0 +0.00(+0.00%)
Nov 15, 2023 0.1800 0.1850 0.1550 0.1700 51,923 +0.01(+6.25%)
Nov 14, 2023 0.1700 0.1800 0.1600 0.1600 18,200 +0.00(+0.00%)
Nov 13, 2023 0.1500 0.1600 0.1500 0.1600 12,000 +0.01(+6.67%)
Nov 10, 2023 0.1700 0.1700 0.1500 0.1500 24,000 -0.02(-11.76%)
Nov 09, 2023 0.1750 0.1800 0.1500 0.1700 48,254 -0.01(-5.56%)
Nov 08, 2023 0.1700 0.1800 0.1700 0.1800 17,875 +0.03(+20.00%)
Nov 07, 2023 0.1500 0.1500 0.1500 0.1500 32,753 -0.02(-11.76%)
Nov 06, 2023 0.1700 0.1700 0.1700 0.1700 1,295 +0.02(+13.33%)
Nov 03, 2023 0.1700 0.1900 0.1300 0.1500 208,150 -0.01(-6.25%)
Nov 02, 2023 0.1900 0.1900 0.1200 0.1600 211,894 -0.04(-20.00%)
Nov 01, 2023 0.2000 0.2000 0.2000 0.2000 1,245 +0.01(+5.26%)
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%)
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%)
Jun 01, 2023 0.3400 0.3400 0.3200 0.3200 7,400 -0.03(-8.57%)
May 30, 2023 0.3500 0.3500 0 -0.02(-5.41%)
May 29, 2023 0.4000 0.4000 0.3700 0.3700 21,250 -0.03(-7.50%)
May 26, 2023 0.3800 0.4000 0.3800 0.4000 10,000 +0.03(+6.67%)
May 25, 2023 0.3750 0.3750 0.3750 0.3750 1,500 +0.01(+1.35%)
May 24, 2023 0.3600 0.3800 0.3600 0.3700 10,844 +0.02(+5.71%)
May 23, 2023 0.3550 0.3550 0.3500 0.3500 3,575 -0.01(-1.41%)
May 19, 2023 0.3550 0 -0.01(-1.39%)
May 18, 2023 0.3700 0.3700 0.3600 0.3600 16,018 -0.02(-5.26%)
May 17, 2023 0.3350 0.3800 0.3350 0.3800 48,785 +0.05(+16.92%)
May 16, 2023 0.3250 0.3250 0.3250 0.3250 1,900 +0.01(+3.17%)
May 15, 2023 0.3100 0.3300 0.3100 0.3150 27,512 +0.01(+1.61%)
May 12, 2023 0.3100 0.3100 0.3100 0.3100 1,000 +0.01(+3.33%)
May 11, 2023 0.3100 0.3100 0.3000 0.3000 50,500 -0.01(-3.23%)
May 10, 2023 0.3200 0.3300 0.3100 0.3100 13,580 -0.03(-7.46%)
May 09, 2023 0.3400 0.3400 0.3200 0.3350 9,926 +0.01(+1.52%)
May 08, 2023 0.3150 0.3300 0.3050 0.3300 8,875 +0.02(+4.76%)
May 05, 2023 0.3050 0.3150 0.3050 0.3150 8,225 +0.02(+5.00%)
May 04, 2023 0.3000 0.3000 0.2900 0.3000 7,933 +0.00(+0.00%)
May 03, 2023 0.3300 0.3300 0.3000 0.3000 20,800 -0.03(-7.69%)
May 02, 2023 0.3200 0.3250 0.3100 0.3250 3,050 +0.00(+0.00%)
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.