Skip to main content

Izotropic Corp (OP: IZOZF )

0.0966 -0.0034 (-3.40%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 0.1833 0.2000 0.1777 0.2000 50,000 +0.00(+0.00%)
Aug 30, 2023 0.1710 0.2000 0.1706 0.2000 11,369 +0.04(+25.87%)
Aug 29, 2023 0.1120 0.1655 0.1120 0.1589 43,700 -0.00(-1.30%)
Aug 28, 2023 0.1157 0.1610 0.1157 0.1610 29,773 +0.02(+10.50%)
Aug 25, 2023 0.1500 0.1531 0.1457 0.1457 33,541 -0.01(-8.94%)
Aug 24, 2023 0.1500 0.1600 0.1500 0.1600 66,750 +0.00(+0.00%)
Aug 23, 2023 0.1600 0.1600 0.1600 0.1600 5,500 -0.02(-9.55%)
Aug 22, 2023 0.1769 0.1769 0.1769 0.1769 500 +0.02(+10.56%)
Aug 21, 2023 0.1600 0.1600 0.1600 0.1600 1,200 -0.01(-4.71%)
Aug 18, 2023 0.1753 0.1753 0.1679 0.1679 6,000 +0.01(+4.94%)
Aug 17, 2023 0.1858 0.1858 0.1600 0.1600 200 +0.00(+0.00%)
Aug 16, 2023 0.1595 0.1600 0.1595 0.1600 10,700 -0.02(-9.60%)
Aug 15, 2023 0.1770 0.1887 0.1770 0.1770 11,600 -0.01(-4.01%)
Aug 14, 2023 0.1720 0.1880 0.1500 0.1844 47,489 -0.00(-1.71%)
Aug 11, 2023 0.1876 0.1876 0.1876 0.1876 4,500 +0.00(+0.86%)
Aug 10, 2023 0.1821 0.1923 0.1720 0.1860 27,745 -0.00(-1.12%)
Aug 09, 2023 0.1720 0.1881 0.1720 0.1881 600 +0.02(+9.36%)
Aug 08, 2023 0.1720 0.1818 0.1720 0.1720 11,000 -0.03(-13.96%)
Aug 04, 2023 0.1999 0 +0.03(+17.59%)
Aug 03, 2023 0.1700 0.1700 0.1700 0.1700 28,202 -0.03(-15.00%)
Aug 02, 2023 0.2100 0.2100 0.2000 0.2000 3,601 +0.01(+7.30%)
Aug 01, 2023 0.1800 0.1864 0.1760 0.1864 38,010 +0.00(+1.80%)
Jul 28, 2023 0.1831 0 -0.00(-2.35%)
Jul 27, 2023 0.2000 0.2000 0.1875 0.1875 7,113 -0.00(-1.32%)
Jul 26, 2023 0.1881 0.1910 0.1875 0.1900 46,400 -0.00(-0.05%)
Jul 25, 2023 0.1836 0.1901 0.1801 0.1901 32,054 +0.01(+8.01%)
Jul 21, 2023 0.1760 1,001 -0.03(-12.57%)
Jul 20, 2023 0.1900 0.2013 0.1900 0.2013 63,855 +0.00(+2.08%)
Jul 19, 2023 0.1973 0.2050 0.1972 0.1972 9,000 -0.00(-1.25%)
Jul 18, 2023 0.1968 0.2100 0.1968 0.1997 7,700 -0.01(-4.90%)
Jul 17, 2023 0.2100 0.2100 0.1861 0.2100 18,300 +0.02(+10.53%)
Jul 14, 2023 0.2099 0.2099 0.1900 0.1900 8,636 -0.00(-2.46%)
Jul 13, 2023 0.2221 0.2225 0.1761 0.1948 112,000 -0.07(-25.48%)
Jul 12, 2023 0.1893 0.2614 0.1800 0.2614 5,877 +0.07(+34.05%)
Jul 11, 2023 0.1700 0.1950 0.1700 0.1950 89,230 +0.01(+5.41%)
Jul 10, 2023 0.1912 0.1915 0.1850 0.1850 4,200 +0.00(+0.00%)
Jul 07, 2023 0.2000 0.2000 0.1794 0.1850 19,350 +0.01(+2.78%)
Jul 06, 2023 0.2073 0.2073 0.1719 0.1800 33,600 -0.03(-14.29%)
Jul 05, 2023 0.2089 0.2102 0.2000 0.2100 40,290 -0.00(-1.69%)
Jul 03, 2023 0.2136 0.2136 0.2136 0.2136 1,000 +0.02(+10.56%)
Jun 30, 2023 0.1850 0.1932 0.1850 0.1932 1,620 -0.01(-3.40%)
Jun 29, 2023 0.1918 0.2000 0.1918 0.2000 16,450 +0.02(+11.11%)
Jun 28, 2023 0.1668 0.1919 0.1668 0.1800 91,600 -0.01(-5.26%)
Jun 27, 2023 0.1971 0.2109 0.1900 0.1900 12,740 -0.02(-9.95%)
Jun 26, 2023 0.2100 0.2111 0.1661 0.2110 30,367 -0.02(-8.78%)
Jun 23, 2023 0.2313 0.2313 0.2313 0.2313 1,000 +0.03(+15.65%)
Jun 22, 2023 0.2050 0.2169 0.2000 0.2000 36,500 +0.00(+0.00%)
Jun 21, 2023 0.2260 0.2260 0.1977 0.2000 147,355 -0.05(-20.00%)
Jun 20, 2023 0.2500 0.2529 0.2455 0.2500 12,427 +0.01(+4.78%)
Jun 16, 2023 0.2343 0.2386 0.2343 0.2386 3,500 +0.01(+5.02%)
Jun 15, 2023 0.2272 0.2272 0.2272 0.2272 1,320 +0.00(+0.04%)
Jun 14, 2023 0.2260 0.2310 0.2260 0.2271 10,320 +0.00(+1.47%)
Jun 13, 2023 0.2000 0.2238 0.2000 0.2238 31,600 +0.02(+8.38%)
Jun 12, 2023 0.2179 0.2191 0.2052 0.2065 104,155 -0.00(-1.67%)
Jun 09, 2023 0.2201 0.2300 0.2100 0.2100 7,250 -0.02(-7.77%)
Jun 08, 2023 0.2380 0.2380 0.2229 0.2277 25,625 -0.02(-7.06%)
Jun 07, 2023 0.2324 0.2450 0.2324 0.2450 27,650 +0.01(+6.52%)
Jun 06, 2023 0.2421 0.2539 0.2300 0.2300 30,216 -0.01(-5.47%)
Jun 05, 2023 0.2564 0.2564 0.2433 0.2433 600 -0.00(-1.90%)
Jun 02, 2023 0.2523 0.2523 0.2480 0.2480 1,788 +0.02(+7.31%)
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.