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

Izotropic Corp (OP: IZOZF )

0.0786 -0.0107 (-11.98%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 1, 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 (%)
Nov 30, 2022 0.6177 0.6177 0.5958 0.5978 9,315 -0.01(-0.99%)
Nov 29, 2022 0.6032 0.6100 0.5859 0.6038 27,894 +0.01(+1.65%)
Nov 28, 2022 0.5852 0.5940 0.5826 0.5940 13,403 +0.01(+1.85%)
Nov 25, 2022 0.5999 0.5999 0.5832 0.5832 66,623 -0.02(-2.77%)
Nov 23, 2022 0.5812 0.5998 0.5600 0.5998 40,994 +0.03(+5.23%)
Nov 22, 2022 0.5699 0.5700 0.5520 0.5700 7,250 +0.00(+0.18%)
Nov 21, 2022 0.5736 0.5773 0.5517 0.5690 14,692 -0.00(-0.18%)
Nov 18, 2022 0.5159 0.5791 0.5125 0.5700 158,355 +0.04(+8.57%)
Nov 17, 2022 0.4700 0.5286 0.4700 0.5250 117,800 +0.07(+14.50%)
Nov 16, 2022 0.4999 0.4999 0.4585 0.4585 18,039 -0.03(-7.05%)
Nov 15, 2022 0.4650 0.4933 0.4500 0.4933 35,267 +0.05(+10.53%)
Nov 14, 2022 0.4700 0.4715 0.4463 0.4463 14,193 -0.02(-5.04%)
Nov 11, 2022 0.4600 0.4700 0.4600 0.4700 27,000 +0.00(+1.08%)
Nov 10, 2022 0.4350 0.4849 0.4300 0.4650 27,900 +0.00(+0.52%)
Nov 09, 2022 0.4625 0.4626 0.4625 0.4626 10,100 -0.01(-1.57%)
Nov 08, 2022 0.4725 0.4850 0.4600 0.4700 19,087 +0.00(+0.00%)
Nov 07, 2022 0.4700 0.4700 0.4470 0.4700 32,800 -0.02(-3.09%)
Nov 04, 2022 0.4850 0.4900 0.4790 0.4850 34,274 +0.02(+4.62%)
Nov 03, 2022 0.4597 0.4700 0.4597 0.4636 52,310 +0.00(+0.78%)
Nov 02, 2022 0.4476 0.4794 0.4476 0.4600 57,695 +0.01(+3.25%)
Nov 01, 2022 0.4201 0.4475 0.4200 0.4455 13,829 +0.02(+3.51%)
Oct 31, 2022 0.4461 0.5119 0.4200 0.4304 122,812 -0.02(-3.52%)
Oct 28, 2022 0.4800 0.4822 0.4354 0.4461 103,768 -0.03(-7.06%)
Oct 27, 2022 0.4687 0.4925 0.4687 0.4800 18,250 +0.05(+11.63%)
Oct 26, 2022 0.4676 0.4676 0.4178 0.4300 44,810 +0.01(+2.38%)
Oct 25, 2022 0.3600 0.4660 0.3556 0.4200 119,647 +0.13(+42.95%)
Oct 24, 2022 0.2938 0.3209 0.2938 0.2938 3,000 -0.01(-3.13%)
Oct 21, 2022 0.3033 0.3033 0.3033 0.3033 602 -0.03(-9.33%)
Oct 20, 2022 0.3345 0.3345 0.3345 0.3345 1,000 -0.02(-4.43%)
Oct 19, 2022 0.3500 0.3500 0.3500 0.3500 5,200 +0.03(+9.07%)
Oct 18, 2022 0.3209 0.3209 0.3209 0.3209 2,850 +0.00(+1.04%)
Oct 17, 2022 0.3150 0.3550 0.3150 0.3176 20,110 -0.00(-0.44%)
Oct 14, 2022 0.3190 0.3190 0.3190 0.3190 500 -0.01(-3.63%)
Oct 13, 2022 0.3285 0.3310 0.3285 0.3310 85,371 -0.02(-5.43%)
Oct 12, 2022 0.3416 0.3500 0.3416 0.3500 14,600 +0.00(+0.00%)
Oct 11, 2022 0.2800 0.3500 0.2800 0.3500 163,381 +0.06(+19.37%)
Oct 10, 2022 0.3065 0.3200 0.2932 0.2932 8,650 -0.03(-8.37%)
Oct 07, 2022 0.3200 0.3200 0.3110 0.3200 1,500 +0.03(+9.22%)
Oct 06, 2022 0.2900 0.3000 0.2900 0.2930 22,033 -0.03(-8.27%)
Oct 05, 2022 0.3100 0.3194 0.3100 0.3194 54,000 +0.01(+1.59%)
Oct 04, 2022 0.3200 0.3200 0.3073 0.3144 31,905 +0.00(+1.42%)
Oct 03, 2022 0.2900 0.3250 0.2900 0.3100 92,008 +0.00(+0.23%)
Sep 30, 2022 0.3093 0.3166 0.3093 0.3093 1,300 +0.01(+2.76%)
Sep 29, 2022 0.3200 0.3232 0.3010 0.3010 18,500 -0.02(-5.94%)
Sep 28, 2022 0.3514 0.3514 0.3200 0.3200 6,220 +0.00(+0.00%)
Sep 27, 2022 0.3285 0.3285 0.3200 0.3200 15,030 -0.01(-3.50%)
Sep 26, 2022 0.3400 0.3457 0.3316 0.3316 17,950 -0.00(-0.06%)
Sep 23, 2022 0.3400 0.3400 0.3318 0.3318 21,300 -0.01(-2.41%)
Sep 22, 2022 0.3460 0.3460 0.3400 0.3400 10,000 +0.00(+0.09%)
Sep 21, 2022 0.3409 0.3597 0.3397 0.3397 13,200 -0.00(-0.67%)
Sep 20, 2022 0.3483 0.3515 0.3400 0.3420 16,500 -0.04(-9.81%)
Sep 19, 2022 0.3550 0.3944 0.3540 0.3792 15,954 +0.00(+0.16%)
Sep 16, 2022 0.4140 0.4140 0.3786 0.3786 2,680 +0.01(+1.47%)
Sep 15, 2022 0.3850 0.3878 0.3717 0.3731 25,850 -0.03(-6.73%)
Sep 14, 2022 0.4085 0.4085 0.3900 0.4000 14,621 -0.01(-2.77%)
Sep 13, 2022 0.4801 0.4801 0.3702 0.4114 26,839 -0.09(-17.52%)
Sep 12, 2022 0.4673 0.4988 0.4500 0.4988 24,646 +0.03(+5.34%)
Sep 09, 2022 0.4300 0.4779 0.4300 0.4735 8,352 +0.00(+0.74%)
Sep 08, 2022 0.4688 0.4700 0.4688 0.4700 18,500 +0.02(+5.62%)
Sep 07, 2022 0.4425 0.4450 0.4425 0.4450 1,740 -0.00(-1.09%)
Sep 06, 2022 0.4089 0.4499 0.3831 0.4499 107,195 +0.04(+10.08%)
Sep 02, 2022 0.3816 0.4087 0.3816 0.4087 116,790 +0.05(+15.09%)
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.