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

Izotropic Corp (OP: IZOZF )

0.0801 +0.0004 (+0.50%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 6, 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, 2022 0.2560 0.2700 0.2516 0.2616 13,980 +0.01(+3.48%)
Jun 29, 2022 0.2334 0.2573 0.2334 0.2528 25,746 -0.01(-2.32%)
Jun 28, 2022 0.1933 0.2675 0.1931 0.2588 46,849 -0.00(-0.31%)
Jun 27, 2022 0.2800 0.2825 0.2500 0.2596 19,200 -0.03(-10.48%)
Jun 24, 2022 0.2910 0.2910 0.2700 0.2900 99,175 +0.00(+0.35%)
Jun 23, 2022 0.3209 0.3209 0.2700 0.2890 28,348 -0.01(-3.34%)
Jun 22, 2022 0.3100 0.3279 0.2990 0.2990 32,504 -0.01(-1.64%)
Jun 21, 2022 0.3653 0.3653 0.2891 0.3040 19,078 -0.04(-10.59%)
Jun 17, 2022 0.3300 0.3478 0.3150 0.3400 38,229 +0.00(+0.41%)
Jun 16, 2022 0.3850 0.3850 0.3386 0.3386 4,900 -0.01(-2.14%)
Jun 15, 2022 0.3399 0.3800 0.2664 0.3460 211,070 -0.03(-8.95%)
Jun 14, 2022 0.3800 0.3903 0.3800 0.3800 38,640 -0.01(-2.56%)
Jun 13, 2022 0.3962 0.4049 0.3900 0.3900 17,555 -0.03(-6.30%)
Jun 10, 2022 0.4191 0.4204 0.3901 0.4162 7,242 +0.01(+1.51%)
Jun 09, 2022 0.4238 0.4400 0.3917 0.4100 33,953 -0.04(-8.89%)
Jun 08, 2022 0.4273 0.4500 0.4273 0.4500 13,801 +0.03(+6.79%)
Jun 07, 2022 0.4026 0.4287 0.4026 0.4214 5,481 -0.00(-0.71%)
Jun 06, 2022 0.4486 0.4525 0.4244 0.4244 36,964 -0.01(-3.15%)
Jun 03, 2022 0.4698 0.4701 0.4382 0.4382 8,615 -0.03(-6.73%)
Jun 02, 2022 0.5209 0.5209 0.4545 0.4698 10,136 +0.04(+9.26%)
Jun 01, 2022 0.4405 0.4561 0.4150 0.4300 29,699 -0.04(-8.51%)
May 31, 2022 0.4394 0.4721 0.4394 0.4700 13,326 -0.01(-2.08%)
May 27, 2022 0.4128 0.4800 0.4128 0.4800 47,630 +0.05(+11.63%)
May 26, 2022 0.4088 0.4300 0.4088 0.4300 18,040 +0.03(+7.88%)
May 25, 2022 0.4086 0.4175 0.3800 0.3986 16,715 -0.02(-5.90%)
May 24, 2022 0.4050 0.4300 0.4000 0.4236 39,100 -0.01(-1.49%)
May 23, 2022 0.3638 0.4300 0.3638 0.4300 15,621 +0.02(+4.88%)
May 20, 2022 0.4512 0.4512 0.4044 0.4100 19,340 -0.04(-8.89%)
May 19, 2022 0.4500 0.4500 0.4500 0.4500 120 -0.00(-0.16%)
May 18, 2022 0.4469 0.4770 0.4469 0.4507 10,880 -0.03(-6.10%)
May 17, 2022 0.4820 0.4820 0.4800 0.4800 2,579 -0.02(-4.00%)
May 16, 2022 0.4800 0.5023 0.4800 0.5000 29,034 +0.03(+5.64%)
May 13, 2022 0.4586 0.4800 0.4500 0.4733 13,382 +0.02(+3.66%)
May 12, 2022 0.4400 0.4566 0.4000 0.4566 44,647 +0.00(+0.02%)
May 11, 2022 0.4963 0.5058 0.4328 0.4565 168,063 -0.04(-8.70%)
May 10, 2022 0.5210 0.5400 0.5000 0.5000 79,155 -0.01(-1.96%)
May 09, 2022 0.5202 0.5202 0.4921 0.5100 37,665 -0.01(-1.92%)
May 06, 2022 0.5268 0.5298 0.5200 0.5200 5,855 -0.00(-0.06%)
May 05, 2022 0.5357 0.5357 0.5199 0.5203 5,425 +0.00(+0.31%)
May 04, 2022 0.5331 0.5391 0.5187 0.5187 8,343 -0.02(-3.77%)
May 03, 2022 0.5205 0.5398 0.5171 0.5390 11,442 -0.00(-0.19%)
May 02, 2022 0.5239 0.5478 0.5239 0.5400 17,035 -0.00(-0.22%)
Apr 29, 2022 0.5478 0.5591 0.5303 0.5412 33,392 -0.00(-0.62%)
Apr 28, 2022 0.5400 0.5500 0.5320 0.5446 21,300 -0.01(-2.12%)
Apr 27, 2022 0.5516 0.5581 0.5461 0.5564 16,550 +0.01(+2.15%)
Apr 26, 2022 0.5640 0.5640 0.5447 0.5447 54,710 -0.01(-0.98%)
Apr 25, 2022 0.5500 0.5546 0.5314 0.5501 40,370 +0.00(+0.02%)
Apr 22, 2022 0.5250 0.5500 0.5250 0.5500 13,630 +0.01(+2.67%)
Apr 21, 2022 0.5480 0.5493 0.5250 0.5357 16,200 +0.01(+1.02%)
Apr 20, 2022 0.5329 0.5484 0.5290 0.5303 44,360 -0.01(-1.80%)
Apr 19, 2022 0.5151 0.5700 0.5151 0.5400 27,252 +0.03(+5.26%)
Apr 18, 2022 0.5110 0.5300 0.5110 0.5130 33,748 -0.00(-0.37%)
Apr 14, 2022 0.5375 0.5375 0.5052 0.5149 10,812 -0.00(-0.41%)
Apr 13, 2022 0.5127 0.5194 0.5089 0.5170 29,900 -0.00(-0.58%)
Apr 12, 2022 0.5230 0.5310 0.5200 0.5200 26,593 -0.02(-3.99%)
Apr 11, 2022 0.5588 0.5588 0.5400 0.5416 7,980 -0.01(-1.83%)
Apr 08, 2022 0.5500 0.5517 0.5500 0.5517 3,085 +0.01(+2.47%)
Apr 07, 2022 0.4667 0.5675 0.4667 0.5384 21,907 +0.02(+3.54%)
Apr 06, 2022 0.5488 0.5836 0.5200 0.5200 67,425 -0.03(-6.15%)
Apr 05, 2022 0.5510 0.5562 0.5437 0.5541 5,062 +0.01(+2.61%)
Apr 04, 2022 0.5550 0.5629 0.5400 0.5400 11,580 +0.02(+3.09%)
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.