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 (%)
Feb 26, 2021 0.7495 0.7495 0.5785 0.6682 102,200 -0.07(-9.46%)
Feb 25, 2021 0.8156 0.8156 0.7175 0.7380 40,446 -0.02(-3.19%)
Feb 24, 2021 0.7300 0.7730 0.7300 0.7623 4,210 +0.01(+1.91%)
Feb 23, 2021 0.7741 0.7741 0.6900 0.7480 36,670 -0.03(-3.53%)
Feb 22, 2021 0.8755 0.8833 0.7176 0.7754 96,708 -0.11(-12.40%)
Feb 19, 2021 0.8600 0.9079 0.8600 0.8852 26,600 +0.02(+2.50%)
Feb 18, 2021 0.8750 0.9400 0.8387 0.8636 66,320 -0.08(-8.13%)
Feb 17, 2021 0.9400 0.9500 0.9300 0.9400 35,624 -0.00(-0.48%)
Feb 16, 2021 0.9399 0.9580 0.8088 0.9445 39,782 +0.01(+0.69%)
Feb 12, 2021 0.9597 0.9597 0.9144 0.9380 64,300 -0.01(-1.32%)
Feb 11, 2021 0.9917 1.000 0.9490 0.9505 26,150 -0.08(-7.39%)
Feb 10, 2021 1.040 1.040 1.010 1.026 67,045 -0.01(-1.31%)
Feb 09, 2021 1.015 1.040 0.9955 1.040 60,251 +0.02(+1.96%)
Feb 08, 2021 1.050 1.079 1.001 1.020 150,608 +0.00(+0.00%)
Feb 05, 2021 1.020 1.050 0.9644 1.020 173,600 +0.01(+1.04%)
Feb 04, 2021 1.045 1.050 0.9700 1.010 23,400 -0.01(-1.03%)
Feb 03, 2021 1.040 1.090 1.000 1.020 20,608 +0.01(+0.99%)
Feb 02, 2021 1.003 1.030 1.003 1.010 3,900 +0.02(+2.02%)
Feb 01, 2021 1.090 1.100 0.9900 0.9900 24,108 -0.10(-9.17%)
Jan 29, 2021 1.150 1.150 1.070 1.090 61,300 -0.07(-6.08%)
Jan 28, 2021 1.040 1.161 1.038 1.161 85,207 +0.10(+9.49%)
Jan 27, 2021 1.104 1.155 1.060 1.060 57,929 -0.04(-4.07%)
Jan 26, 2021 1.062 1.105 1.046 1.105 8,552 +0.02(+2.00%)
Jan 25, 2021 1.065 1.230 1.020 1.083 153,661 +0.03(+2.78%)
Jan 22, 2021 0.9026 1.150 0.9026 1.054 646,200 +0.14(+15.68%)
Jan 21, 2021 0.9386 0.9396 0.8100 0.9111 31,335 +0.05(+6.02%)
Jan 20, 2021 0.8910 0.8910 0.8581 0.8594 10,850 -0.04(-4.37%)
Jan 19, 2021 0.9000 0.9230 0.8977 0.8987 2,562 -0.01(-0.99%)
Jan 15, 2021 0.9000 0.9077 0.8564 0.9077 24,200 +0.02(+1.99%)
Jan 14, 2021 0.9000 0.9000 0.8700 0.8900 11,824 -0.04(-4.30%)
Jan 13, 2021 0.9520 0.9520 0.9160 0.9300 8,425 -0.03(-3.12%)
Jan 12, 2021 0.9562 0.9600 0.9562 0.9600 5,600 +0.00(+0.00%)
Jan 11, 2021 0.9600 0.9600 0.9600 0.9600 5,000 -0.03(-2.74%)
Jan 08, 2021 0.9900 1.000 0.9870 0.9870 7,700 +0.01(+0.71%)
Jan 07, 2021 1.000 1.000 0.9800 0.9800 12,366 -0.00(-0.20%)
Jan 06, 2021 1.010 1.010 0.9681 0.9820 29,001 +0.04(+4.74%)
Jan 04, 2021 0.9376 0.9376 0.9376 0 -0.05(-5.29%)
Dec 31, 2020 0.9900 0.9900 0.9900 17,120 +0.04(+4.21%)
Dec 30, 2020 0.9789 0.9789 0.9500 0.9500 17,120 -0.03(-2.94%)
Dec 29, 2020 0.9798 0.9798 0.9788 0.9788 3,000 -0.04(-4.04%)
Dec 23, 2020 1.020 1.020 1.020 0 +0.08(+8.50%)
Dec 22, 2020 0.9500 0.9651 0.9400 0.9401 8,358 -0.01(-0.91%)
Dec 21, 2020 0.9914 1.000 0.9447 0.9487 42,236 -0.05(-5.13%)
Dec 18, 2020 1.002 1.020 0.9920 1.000 16,500 -0.01(-0.99%)
Dec 17, 2020 1.022 1.024 0.9900 1.010 5,579 +0.00(+0.38%)
Dec 16, 2020 1.000 1.030 0.9684 1.006 27,536 +0.03(+2.67%)
Dec 15, 2020 1.020 1.020 0.9682 0.9800 32,142 +0.05(+5.54%)
Dec 14, 2020 0.9288 0.9400 0.9286 0.9286 15,050 -0.01(-1.21%)
Dec 11, 2020 0.9410 0.9443 0.9400 0.9400 15,400 +0.02(+1.96%)
Dec 10, 2020 0.9489 0.9489 0.8800 0.9219 6,350 +0.00(+0.21%)
Dec 09, 2020 0.9341 0.9341 0.9174 0.9200 7,226 -0.01(-1.08%)
Dec 08, 2020 0.9300 0.9300 0.9300 0.9300 1,036 -0.00(-0.18%)
Dec 07, 2020 0.9600 0.9995 0.9317 0.9317 5,829 -0.03(-3.59%)
Dec 04, 2020 0.9800 1.030 0.9576 0.9664 64,600 +0.06(+6.20%)
Dec 03, 2020 0.9100 0.9100 0.9100 10 +0.00(+0.00%)
Dec 02, 2020 0.9500 0.9500 0.9100 0.9100 5,665 -0.02(-2.36%)
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.