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

Izotropic Corp (CSE: IZO )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 1:34 PM EDT, May 8, 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 (%)
Jul 31, 2020 0.4500 0.4500 0.4500 0 +0.06(+15.38%)
Jul 30, 2020 0.3350 0.4500 0.3250 0.3900 210,698 +0.08(+23.81%)
Jul 29, 2020 0.3000 0.3150 0.2950 0.3150 45,300 +0.01(+1.61%)
Jul 28, 2020 0.2900 0.3100 0.2900 0.3100 121,523 +0.00(+0.00%)
Jul 27, 2020 0.2850 0.3100 0.2850 0.3100 145,109 +0.03(+12.73%)
Jul 24, 2020 0.2850 0.2850 0.2650 0.2750 300,265 -0.01(-1.79%)
Jul 23, 2020 0.2850 0.2850 0.2750 0.2800 199,500 +0.01(+1.82%)
Jul 22, 2020 0.2950 0.2950 0.2750 0.2750 16,394 -0.01(-5.17%)
Jul 21, 2020 0.3000 0.3000 0.2700 0.2900 251,685 -0.01(-3.33%)
Jul 20, 2020 0.2950 0.3200 0.2950 0.3000 286,432 +0.01(+3.45%)
Jul 17, 2020 0.2800 0.2900 0.2650 0.2900 186,550 +0.02(+7.41%)
Jul 16, 2020 0.2700 0.2750 0.2700 0.2700 57,400 +0.00(+0.00%)
Jul 15, 2020 0.2900 0.2900 0.2500 0.2700 86,610 -0.02(-8.47%)
Jul 14, 2020 0.2700 0.2950 0.2550 0.2950 253,034 +0.04(+18.00%)
Jul 13, 2020 0.2450 0.2500 0.2400 0.2500 89,420 +0.02(+6.38%)
Jul 10, 2020 0.2350 0.2500 0.2300 0.2350 205,771 +0.00(+2.17%)
Jul 09, 2020 0.2150 0.2400 0.2150 0.2300 130,500 +0.03(+15.00%)
Jul 08, 2020 0.2050 0.2100 0.2000 0.2000 75,469 -0.01(-4.76%)
Jul 07, 2020 0.2000 0.2200 0.2000 0.2100 122,050 +0.01(+5.00%)
Jul 06, 2020 0.1900 0.2150 0.1900 0.2000 267,600 +0.03(+17.65%)
Jul 03, 2020 0.1800 0.1800 0.1700 0.1700 34,500 +0.02(+9.68%)
Jul 02, 2020 0.1600 0.1650 0.1550 0.1550 21,875 +0.01(+3.33%)
Jun 30, 2020 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Jun 29, 2020 0.1550 0.1550 0.1550 0.1550 13,500 +0.00(+0.00%)
Jun 26, 2020 0.1500 0.1550 0.1500 0.1550 114,000 +0.00(+0.00%)
Jun 25, 2020 0.1550 0.1550 0.1550 0.1550 15,000 -0.01(-6.06%)
Jun 24, 2020 0.1600 0.1650 0.1600 0.1650 5,800 +0.01(+6.45%)
Jun 23, 2020 0.1650 0.1650 0.1550 0.1550 84,799 -0.02(-8.82%)
Jun 22, 2020 0.1700 0.1800 0.1600 0.1700 80,000 +0.00(+0.00%)
Jun 19, 2020 0.1700 0.1700 0.1700 0.1700 2,000 +0.01(+3.03%)
Jun 18, 2020 0.1650 0.1650 0.1600 0.1650 55,000 -0.01(-5.71%)
Jun 17, 2020 0.1750 0.1750 0.1750 0.1750 5,000 +0.01(+6.06%)
Jun 16, 2020 0.1750 0.1750 0.1650 0.1650 27,800 -0.01(-2.94%)
Jun 15, 2020 0.1700 0.1700 0.1700 0.1700 14,100 -0.01(-8.11%)
Jun 12, 2020 0.1750 0.1850 0.1700 0.1850 241,436 +0.04(+23.33%)
Jun 11, 2020 0.1600 0.1600 0.1500 0.1500 29,000 -0.01(-3.23%)
Jun 10, 2020 0.1550 0.1600 0.1550 0.1550 79,500 +0.00(+0.00%)
Jun 09, 2020 0.1700 0.1700 0.1550 0.1550 21,900 -0.01(-6.06%)
Jun 08, 2020 0.1700 0.1700 0.1600 0.1650 138,300 -0.01(-2.94%)
Jun 05, 2020 0.1700 0.1700 0.1650 0.1700 38,835 -0.00(-2.86%)
Jun 04, 2020 0.1800 0.1800 0.1700 0.1750 36,600 +0.00(+2.94%)
Jun 03, 2020 0.1600 0.1700 0.1500 0.1700 209,020 +0.00(+0.00%)
Jun 02, 2020 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Jun 01, 2020 0.1700 0.1700 0.1700 0.1700 161,500 -0.00(-2.86%)
May 29, 2020 0.1750 0.1750 0.1700 0.1750 115,100 +0.00(+2.94%)
May 28, 2020 0.1750 0.1850 0.1650 0.1700 193,700 -0.00(-2.86%)
May 27, 2020 0.1800 0.1800 0.1700 0.1750 198,416 +0.00(+0.00%)
May 26, 2020 0.1950 0.1950 0.1700 0.1750 586,460 -0.02(-7.89%)
May 25, 2020 0.2300 0.2300 0.1850 0.1900 2,403,059 +0.01(+2.70%)
May 22, 2020 0.1700 0.1850 0.1700 0.1850 194,200 +0.03(+19.35%)
May 21, 2020 0.1850 0.1850 0.1450 0.1550 1,456,162 -0.03(-16.22%)
May 20, 2020 0.1850 0.1900 0.1700 0.1850 617,872 +0.01(+8.82%)
May 19, 2020 0.1950 0.1950 0.1650 0.1700 401,744 -0.00(-2.86%)
May 15, 2020 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
May 14, 2020 0.1900 0.1950 0.1750 0.1800 353,742 -0.01(-5.26%)
May 13, 2020 0.2050 0.2050 0.1800 0.1900 398,266 -0.01(-5.00%)
May 12, 2020 0.2100 0.2100 0.1950 0.2000 197,320 -0.01(-4.76%)
May 11, 2020 0.2350 0.2350 0.2050 0.2100 236,653 -0.03(-12.50%)
May 08, 2020 0.2600 0.2600 0.2300 0.2400 649,949 -0.02(-7.69%)
May 07, 2020 0.2700 0.2750 0.2550 0.2600 656,895 +0.01(+1.96%)
May 06, 2020 0.2650 0.2700 0.2550 0.2550 338,000 -0.01(-1.92%)
May 05, 2020 0.2650 0.2650 0.2600 0.2600 44,173 +0.01(+1.96%)
May 04, 2020 0.2550 0.2650 0.2550 0.2550 131,050 +0.00(+0.00%)
May 01, 2020 0.2600 0.2600 0.2550 0.2550 261,250 -0.01(-1.92%)
Apr 30, 2020 0.2700 0.2700 0.2600 0.2600 45,480 -0.01(-3.70%)
Apr 29, 2020 0.2750 0.2800 0.2550 0.2700 176,203 -0.01(-1.82%)
Apr 28, 2020 0.2600 0.2750 0.2500 0.2750 459,856 +0.02(+5.77%)
Apr 27, 2020 0.2400 0.2600 0.2350 0.2600 319,041 +0.02(+8.33%)
Apr 24, 2020 0.2200 0.2400 0.2200 0.2400 680,800 +0.02(+9.09%)
Apr 23, 2020 0.2250 0.2300 0.2200 0.2200 253,312 +0.00(+0.00%)
Apr 22, 2020 0.2200 0.2250 0.2200 0.2200 393,731 +0.01(+2.33%)
Apr 21, 2020 0.2200 0.2200 0.2100 0.2150 249,600 -0.01(-2.27%)
Apr 20, 2020 0.1950 0.2200 0.1950 0.2200 476,000 +0.03(+15.79%)
Apr 17, 2020 0.2150 0.2150 0.1850 0.1900 951,008 -0.02(-11.63%)
Apr 16, 2020 0.2150 0.2350 0.2100 0.2150 775,829 -0.01(-2.27%)
Apr 15, 2020 0.2350 0.2450 0.2100 0.2200 938,589 -0.01(-6.38%)
Apr 14, 2020 0.2250 0.2450 0.2200 0.2350 1,679,425 +0.01(+4.44%)
Apr 13, 2020 0.2000 0.2250 0.2000 0.2250 2,243,042 +0.01(+2.27%)
Apr 09, 2020 0.2200 0.2200 0.2200 0 +0.04(+22.22%)
Apr 08, 2020 0.1800 0.1800 0.1800 0.1800 88,800 +0.00(+0.00%)
Apr 07, 2020 0.1800 0.1850 0.1750 0.1800 104,000 +0.00(+0.00%)
Apr 06, 2020 0.1800 0.1900 0.1800 0.1800 39,300 +0.01(+5.88%)
Apr 03, 2020 0.1700 0.2000 0.1700 0.1700 100,000 +0.01(+6.25%)
Apr 02, 2020 0.1700 0.1700 0.1600 0.1600 37,200 +0.01(+6.67%)
Apr 01, 2020 0.1550 0.1600 0.1500 0.1500 55,000 +0.01(+7.14%)
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%)
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.