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

Izotropic Corp (CSE: IZO )

0.1200 +0.0100 (+9.09%)
Official Closing Price Updated: 12:45 PM 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 (%)
Jun 30, 2021 0.8100 0.8100 0.8100 0 +0.07(+9.46%)
Jun 29, 2021 0.7400 0.7400 0.7300 0.7400 49,550 +0.02(+2.78%)
Jun 28, 2021 0.8100 0.8100 0.7000 0.7200 250,246 -0.09(-11.11%)
Jun 25, 2021 0.8000 0.8100 0.7800 0.8100 77,550 +0.01(+1.25%)
Jun 24, 2021 0.8200 0.8200 0.8000 0.8000 33,098 -0.02(-2.44%)
Jun 23, 2021 0.8300 0.8300 0.8000 0.8200 34,150 -0.01(-1.20%)
Jun 22, 2021 0.8600 0.8600 0.8200 0.8300 25,944 -0.03(-3.49%)
Jun 21, 2021 0.8500 0.8600 0.8100 0.8600 35,446 +0.05(+6.17%)
Jun 18, 2021 0.8400 0.8400 0.8100 0.8100 20,572 -0.01(-1.22%)
Jun 17, 2021 0.8200 0.8300 0.8000 0.8200 48,645 +0.00(+0.00%)
Jun 16, 2021 0.8500 0.8600 0.7900 0.8200 112,090 +0.00(+0.00%)
Jun 15, 2021 0.8500 0.8700 0.8100 0.8200 95,670 -0.05(-5.75%)
Jun 14, 2021 0.8700 0.8700 0.8600 0.8700 46,328 -0.02(-2.25%)
Jun 11, 2021 0.8800 0.8900 0.8700 0.8900 71,999 +0.00(+0.00%)
Jun 10, 2021 0.8900 0.8900 0.8800 0.8900 39,419 +0.00(+0.00%)
Jun 09, 2021 0.8800 0.8900 0.8700 0.8900 81,590 +0.00(+0.00%)
Jun 08, 2021 0.9000 0.9000 0.8500 0.8900 92,315 -0.01(-1.11%)
Jun 07, 2021 0.8200 0.9500 0.8200 0.9000 210,224 +0.10(+12.50%)
Jun 04, 2021 0.9400 0.9400 0.8000 0.8000 362,755 -0.11(-12.09%)
Jun 03, 2021 0.9600 0.9600 0.9100 0.9100 74,725 -0.03(-3.19%)
Jun 02, 2021 0.9600 0.9600 0.9100 0.9400 101,530 -0.02(-2.08%)
Jun 01, 2021 0.9900 0.9900 0.9400 0.9600 42,160 -0.02(-2.04%)
May 31, 2021 0.9800 0.9800 0.9500 0.9800 20,500 +0.05(+5.38%)
May 28, 2021 0.9600 1.000 0.9000 0.9300 136,168 +0.04(+4.49%)
May 27, 2021 1.000 1.000 0.8700 0.8900 252,686 -0.11(-11.00%)
May 26, 2021 1.010 1.010 0.9600 1.000 47,378 -0.01(-0.99%)
May 25, 2021 1.010 1.080 1.000 1.010 134,600 -0.02(-1.94%)
May 21, 2021 1.030 1.030 1.030 0 -0.04(-3.74%)
May 20, 2021 1.050 1.080 1.020 1.070 46,137 +0.03(+2.88%)
May 19, 2021 1.080 1.120 1.010 1.040 110,317 +0.00(+0.00%)
May 18, 2021 1.060 1.060 1.040 1.040 38,117 -0.02(-1.89%)
May 17, 2021 1.100 1.120 1.050 1.060 37,120 -0.02(-1.85%)
May 14, 2021 1.080 1.080 1.030 1.080 47,496 +0.03(+2.86%)
May 13, 2021 1.020 1.090 1.010 1.050 52,335 +0.04(+3.96%)
May 12, 2021 1.070 1.070 1.000 1.010 92,657 -0.02(-1.94%)
May 11, 2021 1.080 1.130 1.020 1.030 144,002 -0.05(-4.63%)
May 10, 2021 1.200 1.200 1.080 1.080 130,078 -0.08(-6.90%)
May 07, 2021 1.150 1.200 1.150 1.160 59,861 +0.02(+1.75%)
May 06, 2021 1.200 1.220 1.120 1.140 99,428 -0.06(-5.00%)
May 05, 2021 1.230 1.230 1.190 1.200 85,030 -0.03(-2.44%)
May 04, 2021 1.240 1.240 1.180 1.230 148,183 +0.05(+4.24%)
May 03, 2021 1.220 1.250 1.180 1.180 104,103 -0.04(-3.28%)
Apr 30, 2021 1.240 1.240 1.170 1.220 115,900 +0.00(+0.00%)
Apr 29, 2021 1.200 1.270 1.200 1.220 119,986 +0.01(+0.83%)
Apr 28, 2021 1.170 1.270 1.170 1.210 101,354 -0.01(-0.82%)
Apr 27, 2021 1.190 1.220 1.180 1.220 132,544 -0.01(-0.81%)
Apr 26, 2021 1.180 1.230 1.180 1.230 107,215 +0.05(+4.24%)
Apr 23, 2021 1.160 1.200 1.160 1.180 42,200 +0.03(+2.61%)
Apr 22, 2021 1.220 1.220 1.140 1.150 44,539 -0.06(-4.96%)
Apr 21, 2021 1.160 1.210 1.110 1.210 99,600 +0.10(+9.01%)
Apr 20, 2021 1.090 1.150 1.040 1.110 124,494 +0.03(+2.78%)
Apr 19, 2021 1.020 1.100 1.020 1.080 55,577 +0.02(+1.89%)
Apr 16, 2021 1.070 1.080 1.040 1.060 110,400 -0.02(-1.85%)
Apr 15, 2021 1.180 1.180 1.060 1.080 100,070 +0.00(+0.00%)
Apr 14, 2021 1.220 1.230 1.080 1.080 214,508 -0.11(-9.24%)
Apr 13, 2021 1.130 1.250 1.120 1.190 172,849 +0.03(+2.59%)
Apr 12, 2021 1.100 1.180 1.050 1.160 90,911 +0.07(+6.42%)
Apr 09, 2021 1.180 1.190 1.080 1.090 219,300 -0.10(-8.40%)
Apr 08, 2021 1.200 1.220 1.140 1.190 96,709 +0.01(+0.85%)
Apr 07, 2021 1.230 1.250 1.180 1.180 63,189 -0.04(-3.28%)
Apr 06, 2021 1.310 1.310 1.170 1.220 88,484 -0.03(-2.40%)
Apr 05, 2021 1.290 1.290 1.220 1.250 71,476 -0.02(-1.57%)
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.