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

Izotropic Corp (OP: IZOZF )

0.0797 -0.0062 (-7.22%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 3, 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, 2020 1.066 1.066 0.9861 0.9861 17,200 -0.01(-1.39%)
Oct 29, 2020 1.044 1.111 1.000 1.000 8,965 +0.07(+7.82%)
Oct 28, 2020 0.9700 0.9740 0.8168 0.9275 50,965 -0.04(-4.29%)
Oct 27, 2020 1.048 1.048 0.9550 0.9691 54,348 -0.06(-6.18%)
Oct 26, 2020 1.018 1.122 0.9000 1.033 45,991 +0.21(+25.12%)
Oct 23, 2020 0.7909 0.8542 0.7909 0.8255 36,600 +0.10(+13.77%)
Oct 22, 2020 0.7025 0.7343 0.6772 0.7256 25,061 +0.04(+6.52%)
Oct 21, 2020 0.6729 0.7050 0.6700 0.6812 10,441 +0.02(+3.21%)
Oct 20, 2020 0.6707 0.7125 0.6600 0.6600 51,100 -0.02(-2.51%)
Oct 19, 2020 0.5980 0.6871 0.5979 0.6770 60,050 +0.07(+10.89%)
Oct 16, 2020 0.5981 0.6174 0.5636 0.6105 66,200 +0.08(+15.19%)
Oct 15, 2020 0.5470 0.5496 0.5300 0.5300 22,350 -0.05(-8.62%)
Oct 14, 2020 0.5800 0.5800 0.5800 26 +0.00(+0.00%)
Oct 13, 2020 0.5600 0.5800 0.5600 0.5800 11,000 +0.03(+5.45%)
Oct 12, 2020 0.5500 0.5500 0.5500 0.5500 4,000 +0.00(+0.68%)
Oct 09, 2020 0.5350 0.5463 0.5300 0.5463 4,500 +0.00(+0.85%)
Oct 08, 2020 0.5402 0.5417 0.5300 0.5417 2,448 -0.00(-0.42%)
Oct 07, 2020 0.5384 0.5583 0.5300 0.5440 16,446 -0.03(-4.56%)
Oct 06, 2020 0.5563 0.5754 0.5563 0.5700 15,253 +0.05(+10.34%)
Oct 05, 2020 0.4900 0.5166 0.4900 0.5166 58,749 +0.03(+6.25%)
Oct 02, 2020 0.4312 0.4862 0.4312 0.4862 5,200 +0.02(+4.56%)
Oct 01, 2020 0.4650 0.4650 0.4650 0.4650 19,083 -0.00(-0.94%)
Sep 30, 2020 0.4694 0.4694 0.4694 0.4694 1,000 +0.02(+5.44%)
Sep 28, 2020 0.4452 0.4452 0.4452 0 +0.02(+4.24%)
Sep 25, 2020 0.4658 0.4658 0.3774 0.4271 75,200 +0.01(+2.45%)
Sep 24, 2020 0.4588 0.4589 0.4169 0.4169 8,349 -0.01(-3.05%)
Sep 23, 2020 0.4551 0.4551 0.4300 0.4300 12,000 +0.00(+0.00%)
Sep 21, 2020 0.4300 0.4300 0.4300 0 -0.07(-14.00%)
Sep 18, 2020 0.5044 0.5100 0.5000 0.5000 28,000 -0.03(-5.66%)
Sep 17, 2020 0.5209 0.5300 0.5209 0.5300 2,000 -0.01(-1.85%)
Sep 16, 2020 0.5500 0.5500 0.5400 0.5400 3,000 -0.02(-3.35%)
Sep 15, 2020 0.5587 0.5587 0.5587 0.5587 1,000 +0.02(+3.20%)
Sep 14, 2020 0.5200 0.5414 0.5200 0.5414 8,850 +0.01(+2.42%)
Sep 10, 2020 0.5286 0.5286 0.5286 0 -0.05(-8.99%)
Sep 09, 2020 0.5808 0.5808 0.5808 0.5808 500 -0.00(-0.55%)
Sep 08, 2020 0.5918 0.5918 0.5549 0.5840 17,195 +0.03(+5.24%)
Sep 04, 2020 0.5300 0.5549 0.5074 0.5549 19,500 -0.01(-2.12%)
Sep 03, 2020 0.6150 0.6494 0.5500 0.5669 24,838 -0.07(-10.64%)
Sep 02, 2020 0.6146 0.6344 0.6126 0.6344 4,800 +0.01(+2.03%)
Sep 01, 2020 0.6500 0.6500 0.6081 0.6218 55,072 -0.01(-2.06%)
Aug 31, 2020 0.6232 0.6500 0.6232 0.6349 73,143 +0.09(+17.57%)
Aug 28, 2020 0.5395 0.5736 0.5381 0.5400 24,600 -0.01(-1.78%)
Aug 27, 2020 0.5451 0.5499 0.5300 0.5498 25,743 +0.01(+1.31%)
Aug 26, 2020 0.5510 0.5510 0.5062 0.5427 13,286 +0.01(+1.14%)
Aug 25, 2020 0.5475 0.5500 0.5247 0.5366 19,712 +0.03(+6.83%)
Aug 24, 2020 0.4600 0.5023 0.3950 0.5023 42,942 +0.04(+8.91%)
Aug 21, 2020 0.4333 0.4703 0.4300 0.4612 19,400 +0.01(+3.27%)
Aug 20, 2020 0.4200 0.4466 0.4200 0.4466 9,585 +0.04(+8.61%)
Aug 19, 2020 0.4300 0.4300 0.4000 0.4112 26,401 -0.02(-4.37%)
Aug 18, 2020 0.5500 0.6026 0.4237 0.4300 206,639 -0.07(-13.72%)
Aug 17, 2020 0.4956 0.5110 0.4674 0.4984 37,760 +0.05(+11.82%)
Aug 14, 2020 0.4323 0.4544 0.4323 0.4457 37,300 +0.03(+6.27%)
Aug 13, 2020 0.4214 0.4500 0.3901 0.4194 97,049 +0.00(+0.70%)
Aug 12, 2020 0.3912 0.4165 0.3894 0.4165 15,900 +0.05(+14.74%)
Aug 11, 2020 0.3613 0.3799 0.3613 0.3630 8,500 +0.02(+4.85%)
Aug 10, 2020 0.3495 0.3544 0.3200 0.3462 60,600 +0.02(+4.94%)
Aug 07, 2020 0.3646 0.3646 0.3082 0.3299 61,000 -0.04(-10.04%)
Aug 06, 2020 0.3444 0.3761 0.3444 0.3667 83,363 -0.01(-2.68%)
Aug 05, 2020 0.4176 0.4400 0.3490 0.3768 26,280 -0.05(-11.30%)
Aug 04, 2020 0.3778 0.6300 0.3481 0.4248 76,380 +0.07(+21.37%)
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.