Skip to main content

Izotropic Corp (OP: IZOZF )

0.0950 -0.0050 (-5.00%)
Streaming Delayed Price Updated: 3:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 0.2309 0.2500 0.2281 0.2485 120,750 +0.02(+6.88%)
May 05, 2023 0.2279 0.2325 0.2269 0.2325 8,195 +0.00(+0.39%)
May 04, 2023 0.2299 0.2396 0.2200 0.2316 41,228 +0.01(+6.34%)
May 03, 2023 0.2280 0.2442 0.2178 0.2178 7,120 -0.02(-8.68%)
May 02, 2023 0.2389 0.2389 0.2385 0.2385 1,057 -0.01(-4.60%)
May 01, 2023 0.2500 0.2500 0.2500 0.2500 21,045 +0.01(+2.04%)
Apr 28, 2023 0.2233 0.2450 0.2233 0.2450 5,228 +0.02(+8.41%)
Apr 27, 2023 0.2100 0.2300 0.2100 0.2260 29,819 +0.01(+4.15%)
Apr 26, 2023 0.2111 0.2534 0.2111 0.2170 71,004 -0.03(-13.20%)
Apr 25, 2023 0.2400 0.2710 0.2400 0.2500 63,328 -0.02(-7.41%)
Apr 24, 2023 0.2440 0.2700 0.2440 0.2700 81,200 +0.03(+10.66%)
Apr 21, 2023 0.2600 0.2600 0.2300 0.2440 71,886 -0.02(-6.12%)
Apr 20, 2023 0.2800 0.2800 0.2545 0.2599 64,422 -0.02(-7.18%)
Apr 19, 2023 0.2860 0.2874 0.2800 0.2800 24,700 -0.01(-3.11%)
Apr 18, 2023 0.2767 0.2890 0.2767 0.2890 8,000 +0.00(+0.35%)
Apr 17, 2023 0.2900 0.2900 0.2880 0.2880 4,610 +0.00(+0.45%)
Apr 14, 2023 0.2884 0.2909 0.2800 0.2867 11,000 +0.00(+0.31%)
Apr 13, 2023 0.2858 0.2858 0.2858 0.2858 7,000 -0.01(-3.67%)
Apr 11, 2023 0.2967 0 +0.03(+9.89%)
Apr 10, 2023 0.2933 0.2933 0.2700 0.2700 10,250 -0.03(-10.09%)
Apr 06, 2023 0.2917 0.3003 0.2917 0.3003 2,000 -0.00(-0.56%)
Apr 05, 2023 0.2951 0.3592 0.2951 0.3020 9,639 +0.02(+5.89%)
Apr 04, 2023 0.2800 0.2852 0.2709 0.2852 4,850 +0.02(+5.63%)
Apr 03, 2023 0.2800 0.2815 0.2700 0.2700 22,765 -0.01(-5.26%)
Mar 31, 2023 0.2965 0.2965 0.2835 0.2850 8,975 +0.00(+0.00%)
Mar 30, 2023 0.2850 0.2850 0.2850 0.2850 3,000 -0.00(-0.18%)
Mar 29, 2023 0.2882 0.3188 0.2855 0.2855 35,117 -0.02(-6.36%)
Mar 28, 2023 0.3050 0.3050 0.3049 0.3049 5,600 +0.00(+1.16%)
Mar 27, 2023 0.2984 0.3014 0.2943 0.3014 23,900 +0.00(+1.45%)
Mar 24, 2023 0.3041 0.3041 0.2886 0.2971 13,370 -0.02(-5.56%)
Mar 23, 2023 0.3650 0.3650 0.3146 0.3146 107,549 -0.01(-2.51%)
Mar 22, 2023 0.3039 0.3227 0.3039 0.3227 28,776 +0.02(+5.60%)
Mar 21, 2023 0.3018 0.3056 0.3018 0.3056 2,200 +0.00(+1.43%)
Mar 20, 2023 0.3046 0.3046 0.2958 0.3013 16,300 +0.00(+0.47%)
Mar 17, 2023 0.2957 0.3060 0.2900 0.2999 50,029 +0.01(+5.23%)
Mar 16, 2023 0.2900 0.3043 0.2850 0.2850 168,733 -0.01(-3.65%)
Mar 15, 2023 0.3290 0.3299 0.2907 0.2958 46,000 -0.03(-8.98%)
Mar 14, 2023 0.3360 0.3360 0.3250 0.3250 15,470 -0.00(-1.31%)
Mar 13, 2023 0.3142 0.3300 0.3142 0.3293 14,586 +0.00(+0.18%)
Mar 10, 2023 0.3191 0.3323 0.3152 0.3287 46,021 +0.01(+2.72%)
Mar 09, 2023 0.3437 0.3670 0.3000 0.3200 250,895 -0.06(-15.79%)
Mar 08, 2023 0.3544 0.3800 0.3544 0.3800 1,625 +0.02(+4.40%)
Mar 07, 2023 0.3883 0.3993 0.3549 0.3640 95,084 -0.04(-10.01%)
Mar 06, 2023 0.4190 0.4190 0.3920 0.4045 26,050 -0.01(-1.34%)
Mar 03, 2023 0.4200 0.4200 0.3990 0.4100 114,075 -0.01(-1.80%)
Mar 02, 2023 0.3901 0.4199 0.3620 0.4175 117,060 +0.02(+5.11%)
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.