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

Izotropic Corp (OP: IZOZF )

0.0788 -0.0004 (-0.51%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 10, 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, 2020 1.020 1.080 0.9743 0.9743 6,245 -0.05(-4.48%)
Nov 27, 2020 1.026 1.030 1.011 1.020 17,400 +0.10(+10.91%)
Nov 25, 2020 0.9270 0.9270 0.8970 0.9197 8,400 +0.05(+5.71%)
Nov 24, 2020 0.8700 0.8700 0.8700 0.8700 250 +0.01(+0.93%)
Nov 23, 2020 0.8733 0.9132 0.8602 0.8620 12,200 -0.05(-5.27%)
Nov 18, 2020 0.9100 0.9100 0.9100 0 +0.02(+2.25%)
Nov 17, 2020 0.8987 0.8987 0.8895 0.8900 2,360 +0.00(+0.03%)
Nov 16, 2020 0.9600 0.9600 0.8897 0.8897 23,850 +0.06(+7.19%)
Nov 13, 2020 0.8420 0.8714 0.8300 0.8300 13,200 +0.06(+8.13%)
Nov 12, 2020 0.8824 0.8824 0.7676 0.7676 4,020 -0.11(-12.80%)
Nov 11, 2020 0.8803 0.8803 0.8803 0.8803 1,500 +0.00(+0.00%)
Nov 10, 2020 0.8878 0.8878 0.8803 0.8803 3,847 -0.01(-1.09%)
Nov 09, 2020 0.9000 0.9380 0.8900 0.8900 19,430 -0.07(-6.94%)
Nov 06, 2020 0.9850 0.9850 0.9564 0.9564 4,400 -0.01(-1.40%)
Nov 05, 2020 1.036 1.036 0.9700 0.9700 13,475 +0.07(+7.73%)
Nov 03, 2020 0.9004 0.9004 0.9004 0 -0.04(-4.11%)
Nov 02, 2020 1.000 1.000 0.9390 0.9390 3,035 -0.05(-4.78%)
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%)
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.