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 (%)
Aug 31, 2020 0.6232 0.6500 0.6232 0.6349 73,143 +0.09(+17.57%)
Aug 28, 2020 0.5395 0.5736 0.5381 0.5400 24,600 -0.01(-1.78%)
Aug 27, 2020 0.5451 0.5499 0.5300 0.5498 25,743 +0.01(+1.31%)
Aug 26, 2020 0.5510 0.5510 0.5062 0.5427 13,286 +0.01(+1.14%)
Aug 25, 2020 0.5475 0.5500 0.5247 0.5366 19,712 +0.03(+6.83%)
Aug 24, 2020 0.4600 0.5023 0.3950 0.5023 42,942 +0.04(+8.91%)
Aug 21, 2020 0.4333 0.4703 0.4300 0.4612 19,400 +0.01(+3.27%)
Aug 20, 2020 0.4200 0.4466 0.4200 0.4466 9,585 +0.04(+8.61%)
Aug 19, 2020 0.4300 0.4300 0.4000 0.4112 26,401 -0.02(-4.37%)
Aug 18, 2020 0.5500 0.6026 0.4237 0.4300 206,639 -0.07(-13.72%)
Aug 17, 2020 0.4956 0.5110 0.4674 0.4984 37,760 +0.05(+11.82%)
Aug 14, 2020 0.4323 0.4544 0.4323 0.4457 37,300 +0.03(+6.27%)
Aug 13, 2020 0.4214 0.4500 0.3901 0.4194 97,049 +0.00(+0.70%)
Aug 12, 2020 0.3912 0.4165 0.3894 0.4165 15,900 +0.05(+14.74%)
Aug 11, 2020 0.3613 0.3799 0.3613 0.3630 8,500 +0.02(+4.85%)
Aug 10, 2020 0.3495 0.3544 0.3200 0.3462 60,600 +0.02(+4.94%)
Aug 07, 2020 0.3646 0.3646 0.3082 0.3299 61,000 -0.04(-10.04%)
Aug 06, 2020 0.3444 0.3761 0.3444 0.3667 83,363 -0.01(-2.68%)
Aug 05, 2020 0.4176 0.4400 0.3490 0.3768 26,280 -0.05(-11.30%)
Aug 04, 2020 0.3778 0.6300 0.3481 0.4248 76,380 +0.07(+21.37%)
Aug 03, 2020 0.3300 0.3600 0.3300 0.3500 54,174 +0.02(+6.06%)
Jul 31, 2020 0.2873 0.3300 0.2815 0.3300 127,200 +0.04(+15.22%)
Jul 30, 2020 0.2429 0.2900 0.2290 0.2864 180,830 +0.06(+24.52%)
Jul 29, 2020 0.2270 0.2321 0.2268 0.2300 69,517 +0.01(+2.68%)
Jul 28, 2020 0.2294 0.2294 0.2240 0.2240 20,500 -0.01(-2.40%)
Jul 27, 2020 0.2240 0.2300 0.2240 0.2295 26,510 +0.02(+9.86%)
Jul 24, 2020 0.2050 0.2089 0.2021 0.2089 26,800 +0.00(+2.15%)
Jul 23, 2020 0.2200 0.2200 0.2045 0.2045 46,560 -0.02(-9.35%)
Jul 22, 2020 0.2166 0.2258 0.2166 0.2256 8,694 +0.01(+2.55%)
Jul 21, 2020 0.2100 0.2200 0.2000 0.2200 103,550 +0.00(+0.00%)
Jul 20, 2020 0.2300 0.2321 0.2180 0.2200 44,750 +0.00(+1.10%)
Jul 17, 2020 0.2100 0.2200 0.2057 0.2176 67,500 +0.02(+8.64%)
Jul 16, 2020 0.2050 0.2100 0.2000 0.2003 10,601 -0.00(-1.33%)
Jul 15, 2020 0.1950 0.2030 0.1950 0.2030 7,363 -0.01(-3.33%)
Jul 14, 2020 0.2000 0.2100 0.1804 0.2100 57,104 +0.02(+13.51%)
Jul 13, 2020 0.2000 0.2000 0.1844 0.1850 23,420 +0.01(+4.64%)
Jul 10, 2020 0.1723 0.1850 0.1700 0.1768 49,500 +0.01(+7.15%)
Jul 09, 2020 0.1600 0.1650 0.1600 0.1650 12,050 +0.01(+3.13%)
Jul 07, 2020 0.1600 0.1600 0.1600 0 +0.02(+11.34%)
Jul 06, 2020 0.1352 0.1437 0.1352 0.1437 5,500 +0.02(+17.98%)
Jul 02, 2020 0.1228 0.1265 0.1218 0.1218 14,600 -0.01(-6.16%)
Jul 01, 2020 0.1208 0.1298 0.1208 0.1298 9,573 +0.01(+10.56%)
Jun 30, 2020 0.1168 0.1174 0.1142 0.1174 14,700 -0.00(-0.51%)
Jun 29, 2020 0.1180 0.1180 0.1180 0.1180 4,000 +0.00(+0.17%)
Jun 26, 2020 0.1100 0.1178 0.1100 0.1178 51,200 -0.00(-1.92%)
Jun 25, 2020 0.1201 0.1201 0.1201 0.1201 3,450 +0.00(+2.83%)
Jun 24, 2020 0.1300 0.1300 0.1168 0.1168 30,000 -0.01(-4.18%)
Jun 23, 2020 0.1250 0.1300 0.1202 0.1219 21,300 -0.01(-5.06%)
Jun 22, 2020 0.1300 0.1300 0.1277 0.1284 25,000 +0.00(+0.55%)
Jun 18, 2020 0.1277 0.1277 0.1277 0 +0.01(+4.16%)
Jun 16, 2020 0.1226 0.1226 0.1226 0 -0.01(-5.69%)
Jun 15, 2020 0.1300 0.1300 0.1300 0.1300 7,000 -0.01(-7.14%)
Jun 12, 2020 0.1292 0.1400 0.1292 0.1400 166,500 +0.02(+19.86%)
Jun 11, 2020 0.1280 0.1280 0.1168 0.1168 29,000 -0.01(-8.89%)
Jun 10, 2020 0.1175 0.1282 0.1175 0.1282 15,000 +0.01(+4.06%)
Jun 09, 2020 0.1309 0.1309 0.1100 0.1232 34,800 -0.01(-5.88%)
Jun 08, 2020 0.1387 0.1387 0.1230 0.1309 14,300 +0.00(+1.00%)
Jun 05, 2020 0.1296 0.1296 0.1296 0.1296 300 +0.00(+0.00%)
Jun 04, 2020 0.1219 0.1486 0.1219 0.1296 9,350 +0.00(+2.86%)
Jun 03, 2020 0.1311 0.1750 0.1195 0.1260 19,650 -0.00(-3.08%)
Jun 02, 2020 0.1285 0.1324 0.1285 0.1300 2,400 +0.01(+11.30%)
Jun 01, 2020 0.1168 0.1168 0.1168 0.1168 4,500 -0.00(-0.93%)
May 29, 2020 0.1324 0.1324 0.1179 0.1179 1,300 -0.01(-6.21%)
May 28, 2020 0.1383 0.1383 0.1200 0.1257 16,000 +0.00(+3.71%)
May 27, 2020 0.1326 0.1326 0.1212 0.1212 11,185 -0.00(-0.57%)
May 26, 2020 0.1300 0.1300 0.1200 0.1219 21,300 -0.01(-6.23%)
May 22, 2020 0.1172 0.1334 0.1172 0.1300 8,400 +0.01(+8.33%)
May 21, 2020 0.1331 0.1351 0.1200 0.1200 27,600 -0.02(-11.89%)
May 20, 2020 0.1350 0.1381 0.1254 0.1362 35,235 +0.01(+8.53%)
May 19, 2020 0.1441 0.1792 0.1254 0.1255 66,056 -0.07(-37.25%)
May 18, 2020 0.2000 0.3300 0.0990 0.2000 96,099 +0.01(+5.43%)
May 15, 2020 0.1075 0.1897 0.1075 0.1897 12,200 +0.06(+50.32%)
May 14, 2020 0.1397 0.1419 0.1262 0.1262 57,300 -0.01(-9.86%)
May 13, 2020 0.2000 0.2000 0.1400 0.1400 32,607 -0.03(-17.65%)
May 08, 2020 0.1700 0.1700 0.1700 0 -0.01(-5.71%)
May 05, 2020 0.1803 0.1803 0.1803 0 +0.00(+2.33%)
May 01, 2020 0.1762 0.1762 0.1762 0 -0.01(-4.40%)
Apr 29, 2020 0.1843 0.1843 0.1843 0 +0.02(+15.19%)
Apr 15, 2020 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Apr 14, 2020 0.1765 0.1765 0.1700 0.1700 36,100 +0.03(+23.64%)
Apr 13, 2020 0.1375 0.1375 0.1375 0.1375 3,550 +0.02(+16.62%)
Apr 02, 2020 0.1179 0.1179 0.1179 0 +0.01(+7.08%)
Mar 30, 2020 0.1101 0.1101 0.1101 0 +0.03(+35.26%)
Mar 25, 2020 0.0814 0.0814 0.0814 0 -0.00(-5.68%)
Mar 17, 2020 0.0863 0.0863 0.0863 0 -0.01(-13.70%)
Mar 16, 2020 0.1000 0.1000 0.1000 0.1000 1,000 -0.00(-4.76%)
Mar 12, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 11, 2020 0.1019 0.1083 0.1019 0.1050 44,500 -0.02(-13.86%)
Mar 10, 2020 0.1179 0.1219 0.1179 0.1219 22,000 -0.02(-12.80%)
Mar 06, 2020 0.1398 0.1398 0.1398 0 -0.01(-6.80%)
Mar 03, 2020 0.1500 0.1500 0.1500 0 -0.00(-2.02%)
Feb 28, 2020 0.1531 0.1531 0.1531 0 +0.01(+5.30%)
Feb 27, 2020 0.1417 0.1463 0.1417 0.1454 1,618 +0.03(+21.17%)
Feb 26, 2020 0.1700 0.1734 0.1200 0.1200 21,250 -0.05(-28.78%)
Feb 25, 2020 0.1685 0.1685 0.1685 0.1685 1,200 +0.01(+8.71%)
Feb 24, 2020 0.2162 0.2162 0.1550 0.1550 70,500 -0.03(-17.02%)
Feb 21, 2020 0.1906 0.1906 0.1868 0.1868 3,200 -0.01(-2.86%)
Feb 20, 2020 0.2076 0.2076 0.1888 0.1923 17,800 -0.02(-7.59%)
Feb 19, 2020 0.2137 0.2137 0.1891 0.2081 91,580 -0.00(-0.90%)
Feb 18, 2020 0.2392 0.2392 0.2100 0.2100 7,000 -0.02(-9.48%)
Feb 14, 2020 0.2206 0.2320 0.2206 0.2320 8,500 +0.01(+5.45%)
Feb 13, 2020 0.2645 0.3100 0.2200 0.2200 45,025 -0.37(-62.46%)
Feb 11, 2020 0.5860 0.5860 0.5860 0 +0.33(+125.73%)
Feb 07, 2020 0.2596 0.2596 0.2596 0 +0.04(+16.78%)
Feb 06, 2020 0.1938 0.2223 0.1938 0.2223 46,000 +0.03(+14.00%)
Feb 05, 2020 0.1969 0.1969 0.1950 0.1950 38,000 +0.01(+2.63%)
Jan 08, 2020 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Oct 31, 2019 0.1700 0.1700 0.1700 0 -0.07(-29.17%)
Oct 30, 2019 0.2000 0.2400 0.2000 0.2400 35,500 +0.00(+0.00%)
Oct 28, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 25, 2019 0.2400 0.2400 0.2400 0.2400 3,500 -0.01(-3.96%)
Oct 24, 2019 0.2428 0.2700 0.2400 0.2499 60,000 +0.03(+14.69%)
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.