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 (%)
Jan 31, 2022 0.5775 0.6068 0.5700 0.5758 11,249 +0.01(+1.02%)
Jan 28, 2022 0.6268 0.6419 0.5700 0.5700 32,923 -0.08(-11.81%)
Jan 27, 2022 0.6382 0.6707 0.6212 0.6463 7,930 +0.01(+0.98%)
Jan 26, 2022 0.6000 0.6963 0.6000 0.6400 8,917 -0.05(-7.41%)
Jan 25, 2022 0.6732 0.6912 0.6732 0.6912 376 +0.07(+10.52%)
Jan 24, 2022 0.6133 0.6518 0.5800 0.6254 53,799 -0.03(-4.02%)
Jan 21, 2022 0.6950 0.6961 0.6500 0.6516 30,715 -0.04(-6.24%)
Jan 20, 2022 0.6965 0.6965 0.6950 0.6950 1,467 -0.01(-1.67%)
Jan 19, 2022 0.7138 0.7138 0.7021 0.7068 1,719 +0.00(+0.67%)
Jan 18, 2022 0.6900 0.7400 0.6900 0.7021 38,109 +0.01(+1.75%)
Jan 14, 2022 0.6900 0 -0.01(-1.99%)
Jan 13, 2022 0.6802 0.7300 0.6802 0.7040 43,867 +0.00(+0.70%)
Jan 12, 2022 0.6750 0.7114 0.6750 0.6991 1,400 +0.01(+2.06%)
Jan 11, 2022 0.7034 0.7034 0.6850 0.6850 26,650 -0.01(-2.14%)
Jan 10, 2022 0.6900 0.7033 0.6810 0.7000 7,484 +0.00(+0.06%)
Jan 07, 2022 0.6873 0.7000 0.6716 0.6996 26,655 +0.03(+3.78%)
Jan 06, 2022 0.6800 0.7203 0.6741 0.6741 45,357 -0.04(-5.06%)
Jan 05, 2022 0.7505 0.7505 0.6900 0.7100 23,076 -0.04(-4.70%)
Jan 04, 2022 0.7287 0.7450 0.7068 0.7450 23,765 -0.01(-0.86%)
Jan 03, 2022 0.7282 0.7515 0.7282 0.7515 1,195 +0.02(+2.22%)
Dec 31, 2021 0.6890 0.7352 0.6890 0.7352 11,179 +0.03(+4.33%)
Dec 30, 2021 0.6897 0.7200 0.6897 0.7047 12,915 -0.01(-1.26%)
Dec 29, 2021 0.7000 0.7407 0.7000 0.7137 30,015 -0.02(-2.23%)
Dec 28, 2021 0.7300 0.7500 0.7000 0.7300 11,780 -0.01(-1.35%)
Dec 27, 2021 0.7264 0.7400 0.7100 0.7400 9,285 +0.03(+4.23%)
Dec 23, 2021 0.6905 0.7100 0.6829 0.7100 39,600 +0.02(+2.51%)
Dec 22, 2021 0.6955 0.6955 0.6875 0.6926 15,115 -0.02(-2.45%)
Dec 21, 2021 0.6998 0.7250 0.6998 0.7100 97,106 -0.00(-0.03%)
Dec 20, 2021 0.7182 0.7182 0.7100 0.7102 6,500 +0.00(+0.55%)
Dec 17, 2021 0.7069 0.7499 0.7000 0.7063 21,100 -0.02(-2.91%)
Dec 16, 2021 0.7200 0.7515 0.7000 0.7275 63,392 +0.01(+1.04%)
Dec 15, 2021 0.6994 0.7355 0.6994 0.7200 112,986 -0.00(-0.28%)
Dec 14, 2021 0.7273 0.7400 0.7200 0.7220 3,586 -0.02(-2.14%)
Dec 13, 2021 0.7705 0.7987 0.7228 0.7378 46,315 -0.02(-3.02%)
Dec 10, 2021 0.8831 0.8831 0.7558 0.7608 5,789 -0.01(-1.19%)
Dec 09, 2021 0.7571 0.7900 0.7571 0.7700 15,840 -0.01(-0.99%)
Dec 08, 2021 0.8060 0.8060 0.7400 0.7777 39,909 -0.02(-2.70%)
Dec 07, 2021 0.8008 0.8008 0.7600 0.7993 25,460 +0.08(+10.52%)
Dec 06, 2021 0.7893 0.7893 0.7000 0.7232 7,530 -0.05(-6.68%)
Dec 03, 2021 0.8174 0.8221 0.7500 0.7750 41,919 -0.03(-3.85%)
Dec 02, 2021 0.7700 0.8354 0.7423 0.8060 99,460 +0.03(+3.76%)
Dec 01, 2021 0.7243 0.8020 0.7243 0.7768 41,620 +0.02(+3.28%)
Nov 30, 2021 0.7600 0.7645 0.7251 0.7521 56,133 -0.02(-2.32%)
Nov 29, 2021 0.7890 0.8217 0.7323 0.7700 81,487 +0.00(+0.00%)
Nov 26, 2021 0.7800 0.7930 0.7700 0.7700 28,803 +0.02(+2.08%)
Nov 24, 2021 0.8403 0.8950 0.7543 0.7543 123,633 -0.03(-4.18%)
Nov 23, 2021 0.8308 0.8750 0.7784 0.7872 65,122 -0.02(-2.56%)
Nov 22, 2021 0.8360 0.8360 0.7600 0.8079 92,795 +0.05(+6.30%)
Nov 19, 2021 0.7578 0.7600 0.7548 0.7600 2,342 +0.03(+4.15%)
Nov 18, 2021 0.7550 0.8137 0.7204 0.7297 33,246 -0.03(-3.97%)
Nov 17, 2021 0.7600 0.7600 0.7300 0.7599 38,785 -0.00(-0.01%)
Nov 16, 2021 0.7000 0.7931 0.7000 0.7600 94,650 +0.06(+9.32%)
Nov 15, 2021 0.7136 0.7375 0.6952 0.6952 95,786 -0.02(-2.50%)
Nov 12, 2021 0.7155 0.7230 0.7000 0.7130 127,470 +0.01(+1.86%)
Nov 11, 2021 0.7183 0.7250 0.6942 0.7000 11,532 +0.00(+0.00%)
Nov 10, 2021 0.7215 0.7000 39,737 -0.02(-3.33%)
Nov 09, 2021 0.7198 0.7300 0.7089 0.7241 21,057 +0.00(+0.57%)
Nov 08, 2021 0.7414 0.7679 0.7200 0.7200 66,595 +0.00(+0.00%)
Nov 05, 2021 0.7205 0.7450 0.7095 0.7200 45,330 +0.02(+2.86%)
Nov 04, 2021 0.7500 0.8078 0.6900 0.7000 181,166 -0.06(-7.53%)
Nov 03, 2021 0.7300 0.7733 0.7300 0.7570 94,699 -0.03(-3.31%)
Nov 02, 2021 0.7821 0.8000 0.7100 0.7829 84,307 -0.02(-2.35%)
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.