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

Izotropic Corp (OP: IZOZF )

0.0897 -0.0033 (-3.55%)
Streaming Delayed Price Updated: 1:51 PM EDT, Apr 26, 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 (%)
Dec 31, 2021 0.6890 0.7352 0.6890 0.7352 11,179 +0.03(+4.33%)
Dec 30, 2021 0.6897 0.7200 0.6897 0.7047 12,915 -0.01(-1.26%)
Dec 29, 2021 0.7000 0.7407 0.7000 0.7137 30,015 -0.02(-2.23%)
Dec 28, 2021 0.7300 0.7500 0.7000 0.7300 11,780 -0.01(-1.35%)
Dec 27, 2021 0.7264 0.7400 0.7100 0.7400 9,285 +0.03(+4.23%)
Dec 23, 2021 0.6905 0.7100 0.6829 0.7100 39,600 +0.02(+2.51%)
Dec 22, 2021 0.6955 0.6955 0.6875 0.6926 15,115 -0.02(-2.45%)
Dec 21, 2021 0.6998 0.7250 0.6998 0.7100 97,106 -0.00(-0.03%)
Dec 20, 2021 0.7182 0.7182 0.7100 0.7102 6,500 +0.00(+0.55%)
Dec 17, 2021 0.7069 0.7499 0.7000 0.7063 21,100 -0.02(-2.91%)
Dec 16, 2021 0.7200 0.7515 0.7000 0.7275 63,392 +0.01(+1.04%)
Dec 15, 2021 0.6994 0.7355 0.6994 0.7200 112,986 -0.00(-0.28%)
Dec 14, 2021 0.7273 0.7400 0.7200 0.7220 3,586 -0.02(-2.14%)
Dec 13, 2021 0.7705 0.7987 0.7228 0.7378 46,315 -0.02(-3.02%)
Dec 10, 2021 0.8831 0.8831 0.7558 0.7608 5,789 -0.01(-1.19%)
Dec 09, 2021 0.7571 0.7900 0.7571 0.7700 15,840 -0.01(-0.99%)
Dec 08, 2021 0.8060 0.8060 0.7400 0.7777 39,909 -0.02(-2.70%)
Dec 07, 2021 0.8008 0.8008 0.7600 0.7993 25,460 +0.08(+10.52%)
Dec 06, 2021 0.7893 0.7893 0.7000 0.7232 7,530 -0.05(-6.68%)
Dec 03, 2021 0.8174 0.8221 0.7500 0.7750 41,919 -0.03(-3.85%)
Dec 02, 2021 0.7700 0.8354 0.7423 0.8060 99,460 +0.03(+3.76%)
Dec 01, 2021 0.7243 0.8020 0.7243 0.7768 41,620 +0.02(+3.28%)
Nov 30, 2021 0.7600 0.7645 0.7251 0.7521 56,133 -0.02(-2.32%)
Nov 29, 2021 0.7890 0.8217 0.7323 0.7700 81,487 +0.00(+0.00%)
Nov 26, 2021 0.7800 0.7930 0.7700 0.7700 28,803 +0.02(+2.08%)
Nov 24, 2021 0.8403 0.8950 0.7543 0.7543 123,633 -0.03(-4.18%)
Nov 23, 2021 0.8308 0.8750 0.7784 0.7872 65,122 -0.02(-2.56%)
Nov 22, 2021 0.8360 0.8360 0.7600 0.8079 92,795 +0.05(+6.30%)
Nov 19, 2021 0.7578 0.7600 0.7548 0.7600 2,342 +0.03(+4.15%)
Nov 18, 2021 0.7550 0.8137 0.7204 0.7297 33,246 -0.03(-3.97%)
Nov 17, 2021 0.7600 0.7600 0.7300 0.7599 38,785 -0.00(-0.01%)
Nov 16, 2021 0.7000 0.7931 0.7000 0.7600 94,650 +0.06(+9.32%)
Nov 15, 2021 0.7136 0.7375 0.6952 0.6952 95,786 -0.02(-2.50%)
Nov 12, 2021 0.7155 0.7230 0.7000 0.7130 127,470 +0.01(+1.86%)
Nov 11, 2021 0.7183 0.7250 0.6942 0.7000 11,532 +0.00(+0.00%)
Nov 10, 2021 0.7215 0.7000 39,737 -0.02(-3.33%)
Nov 09, 2021 0.7198 0.7300 0.7089 0.7241 21,057 +0.00(+0.57%)
Nov 08, 2021 0.7414 0.7679 0.7200 0.7200 66,595 +0.00(+0.00%)
Nov 05, 2021 0.7205 0.7450 0.7095 0.7200 45,330 +0.02(+2.86%)
Nov 04, 2021 0.7500 0.8078 0.6900 0.7000 181,166 -0.06(-7.53%)
Nov 03, 2021 0.7300 0.7733 0.7300 0.7570 94,699 -0.03(-3.31%)
Nov 02, 2021 0.7821 0.8000 0.7100 0.7829 84,307 -0.02(-2.35%)
Nov 01, 2021 0.8155 0.8405 0.7637 0.8017 49,518 -0.01(-0.85%)
Oct 29, 2021 0.8600 0.8600 0.7750 0.8086 86,149 -0.00(-0.33%)
Oct 28, 2021 0.8500 0.8559 0.7813 0.8113 33,555 -0.03(-3.42%)
Oct 27, 2021 0.7980 0.8400 0.7883 0.8400 42,764 +0.06(+7.69%)
Oct 26, 2021 0.8434 0.7800 39,474 -0.05(-5.71%)
Oct 25, 2021 0.8679 0.8679 0.8250 0.8272 33,165 -0.00(-0.34%)
Oct 22, 2021 0.7900 0.8889 0.7900 0.8300 37,098 -0.04(-4.59%)
Oct 21, 2021 1.000 1.000 0.8604 0.8699 96,018 -0.06(-6.46%)
Oct 20, 2021 0.9300 0.9411 0.8415 0.9300 62,584 -0.01(-0.81%)
Oct 19, 2021 0.9880 0.9880 0.9376 0.9376 19,385 -0.01(-1.31%)
Oct 18, 2021 0.9640 1.070 0.9100 0.9500 53,910 -0.02(-2.50%)
Oct 15, 2021 0.9016 0.9900 0.8859 0.9744 82,661 +0.09(+10.79%)
Oct 14, 2021 0.9738 1.000 0.8287 0.8795 332,357 -0.08(-8.71%)
Oct 13, 2021 0.8600 1.000 0.8500 0.9634 339,102 +0.11(+12.64%)
Oct 12, 2021 0.9800 0.9800 0.8164 0.8553 117,538 +0.04(+4.30%)
Oct 11, 2021 0.8013 0.8758 0.7800 0.8200 160,362 +0.04(+5.13%)
Oct 08, 2021 0.7800 0.7800 0.7650 0.7800 33,518 +0.03(+4.00%)
Oct 07, 2021 0.7677 0.7862 0.7500 0.7500 32,916 -0.01(-1.70%)
Oct 06, 2021 0.7582 0.7770 0.7571 0.7630 68,840 +0.00(+0.41%)
Oct 05, 2021 0.7360 0.7677 0.7250 0.7599 115,205 +0.04(+5.54%)
Oct 04, 2021 0.6860 0.7367 0.6800 0.7200 95,470 +0.04(+5.66%)
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.