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

Izotropic Corp (CSE: IZO )

0.1300 +0.0200 (+18.18%)
Official Closing Price Updated: 9:30 AM EDT, May 17, 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 (%)
Mar 31, 2020 0.1600 0.1600 0.1400 0.1400 53,600 -0.01(-6.67%)
Mar 30, 2020 0.1500 0.1500 0.1500 0.1500 22,000 +0.02(+20.00%)
Mar 27, 2020 0.1250 0.1250 0.1250 0.1250 4,000 +0.00(+0.00%)
Mar 26, 2020 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Mar 25, 2020 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Mar 24, 2020 0.1300 0.1300 0.1250 0.1250 15,000 +0.00(+0.00%)
Mar 23, 2020 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Mar 20, 2020 0.1200 0.1250 0.1200 0.1250 45,000 +0.01(+4.17%)
Mar 18, 2020 0.1200 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Mar 17, 2020 0.1350 0.1350 0.1350 0.1350 4,000 +0.02(+12.50%)
Mar 16, 2020 0.1350 0.1350 0.1200 0.1200 121,300 -0.02(-14.29%)
Mar 13, 2020 0.1150 0.1500 0.1150 0.1400 221,560 +0.00(+0.00%)
Mar 12, 2020 0.1400 0.1400 0.1150 0.1400 109,000 -0.01(-9.68%)
Mar 11, 2020 0.1600 0.1600 0.1250 0.1550 245,000 -0.02(-8.82%)
Mar 10, 2020 0.1750 0.1750 0.1700 0.1700 2,000 -0.00(-2.86%)
Mar 09, 2020 0.2100 0.2100 0.1750 0.1750 123,000 -0.05(-20.45%)
Mar 06, 2020 0.2000 0.2200 0.1800 0.2200 74,900 +0.02(+12.82%)
Mar 05, 2020 0.1950 0.2000 0.1950 0.1950 18,895 +0.00(+0.00%)
Mar 04, 2020 0.1850 0.1950 0.1850 0.1950 12,590 +0.01(+5.41%)
Mar 03, 2020 0.1950 0.1950 0.1850 0.1850 19,000 +0.00(+0.00%)
Mar 02, 2020 0.2000 0.2000 0.1850 0.1850 28,000 -0.02(-7.50%)
Feb 28, 2020 0.2000 0.2000 0.2000 0.2000 6,200 +0.00(+0.00%)
Feb 27, 2020 0.2100 0.2100 0.1900 0.2000 174,950 -0.01(-4.76%)
Feb 26, 2020 0.2200 0.2250 0.2100 0.2100 52,100 -0.01(-4.55%)
Feb 25, 2020 0.2250 0.2550 0.2200 0.2200 834,500 +0.00(+0.00%)
Feb 24, 2020 0.2450 0.2450 0.2150 0.2200 217,422 -0.02(-8.33%)
Feb 21, 2020 0.2400 0.2400 0.2300 0.2400 102,550 +0.00(+0.00%)
Feb 20, 2020 0.2700 0.2700 0.2400 0.2400 375,900 -0.03(-11.11%)
Feb 19, 2020 0.2800 0.2850 0.2450 0.2700 591,800 +0.00(+0.00%)
Feb 18, 2020 0.3200 0.3200 0.2650 0.2700 506,280 -0.04(-14.29%)
Feb 14, 2020 0.3150 0.3150 0.3150 0 +0.02(+6.78%)
Feb 13, 2020 0.3700 0.3700 0.2800 0.2950 813,655 -0.05(-15.71%)
Feb 12, 2020 0.3450 0.3600 0.3150 0.3500 346,756 -0.01(-2.78%)
Feb 11, 2020 0.3500 0.3850 0.3450 0.3600 206,600 -0.01(-2.70%)
Feb 10, 2020 0.3450 0.3800 0.3450 0.3700 520,209 +0.03(+10.45%)
Feb 07, 2020 0.2850 0.3600 0.2850 0.3350 495,700 +0.05(+19.64%)
Feb 06, 2020 0.2700 0.2900 0.2500 0.2800 448,480 +0.02(+7.69%)
Feb 05, 2020 0.2500 0.2650 0.2000 0.2600 3,807,480 +0.06(+30.00%)
Feb 04, 2020 0.2000 0.2000 0.1900 0.2000 52,500 -0.02(-11.11%)
Feb 03, 2020 0.2250 0.2250 0.2000 0.2250 30,500 +0.02(+12.50%)
Jan 28, 2020 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 27, 2020 0.2000 0.2000 0.2000 0.2000 11,000 +0.00(+0.00%)
Jan 24, 2020 0.2000 0.2000 0.2000 0.2000 8,000 +0.00(+0.00%)
Jan 23, 2020 0.2000 0.2000 0.2000 0.2000 12,500 +0.00(+0.00%)
Jan 22, 2020 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Jan 20, 2020 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 17, 2020 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Jan 16, 2020 0.2000 0.2000 0.2000 0.2000 5,540 -0.04(-16.67%)
Jan 13, 2020 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Dec 23, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 19, 2019 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Dec 18, 2019 0.2400 0.2400 0.2400 0.2400 4,000 -0.03(-11.11%)
Dec 17, 2019 0.2700 0.2700 0.2700 0.2700 500 +0.03(+10.20%)
Dec 13, 2019 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Dec 04, 2019 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Nov 27, 2019 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Nov 25, 2019 0.2550 0.2550 0.2550 0 -0.03(-8.93%)
Nov 21, 2019 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 19, 2019 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Nov 14, 2019 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Nov 13, 2019 0.2600 0.2600 0.2600 0.2600 5,000 -0.05(-17.46%)
Nov 08, 2019 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Oct 31, 2019 0.3150 0.3150 0.3150 0 +0.04(+14.55%)
Oct 30, 2019 0.2750 0.2750 0.2750 0.2750 8,000 -0.03(-11.29%)
Oct 25, 2019 0.3100 0.3100 0.3100 0 -0.02(-4.62%)
Oct 24, 2019 0.2800 0.3250 0.2800 0.3250 60,500 +0.04(+16.07%)
Oct 21, 2019 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Oct 15, 2019 0.2600 0.2600 0.2600 0 -0.05(-17.46%)
Sep 11, 2019 0.3150 0.3150 0.3150 0 +0.02(+5.00%)
Sep 03, 2019 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Aug 30, 2019 0.3100 0.3100 0.3100 0 -0.01(-1.59%)
Aug 29, 2019 0.3150 0.3150 0.3150 0.3150 1,000 -0.01(-1.56%)
Aug 28, 2019 0.3200 0.3200 0.3200 0.3200 48,000 +0.00(+0.00%)
Aug 26, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Aug 22, 2019 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
Aug 21, 2019 0.3150 0.3150 0.3150 0.3150 5,000 -0.01(-1.56%)
Aug 19, 2019 0.3200 0.3200 0.3200 0 -0.01(-1.54%)
Aug 12, 2019 0.3250 0.3250 0.3250 0.3250 3,500 +0.00(+0.00%)
Aug 09, 2019 0.3250 0.3250 0.3250 0 -0.01(-1.52%)
Aug 08, 2019 0.3300 0.3300 0.3300 0.3300 22,000 -0.01(-1.49%)
Jul 31, 2019 0.3350 0.3350 0.3350 0 -0.04(-11.84%)
Jul 25, 2019 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Jul 18, 2019 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jul 17, 2019 0.3900 0.3900 0.3900 0.3900 38,000 +0.01(+2.63%)
Jul 16, 2019 0.3800 0.3800 0.3800 0.3800 3,500 +0.00(+0.00%)
Jul 12, 2019 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Jul 09, 2019 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jul 08, 2019 0.3550 0.3900 0.3550 0.3900 25,500 +0.01(+2.63%)
Jul 05, 2019 0.3350 0.4050 0.3350 0.3800 33,000 +0.05(+15.15%)
Jul 04, 2019 0.3300 0.3300 0.3300 0.3300 24,000 +0.03(+10.00%)
Jul 03, 2019 0.3250 0.3250 0.3000 0.3000 9,000 -0.05(-15.49%)
Jul 02, 2019 0.3300 0.3550 0.3300 0.3550 36,300 -0.07(-15.48%)
Jun 28, 2019 0.4200 0.4200 0.4200 0 +0.13(+44.83%)
Jun 25, 2019 0.2900 0.2900 0.2900 0 +0.04(+16.00%)
Jun 21, 2019 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Jun 19, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 14, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 31, 2019 0.2600 0.2600 0.2600 0 -0.03(-11.86%)
May 30, 2019 0.2950 0.2950 0.2950 0.2950 5,000 -0.03(-7.81%)
May 13, 2019 0.3200 0.3200 0.3200 0 -0.07(-17.95%)
Apr 29, 2019 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Apr 25, 2019 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Apr 17, 2019 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Apr 15, 2019 0.3900 0.3900 0.3900 0 +0.07(+20.00%)
Apr 12, 2019 0.3250 0.3250 0.3250 0.3250 15,000 -0.01(-1.52%)
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.