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

Izotropic Corp (CSE: IZO )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 11:17 AM EDT, May 7, 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 0.3700 0 +0.03(+10.45%)
Jun 29, 2022 0.3100 0.3350 0.2850 0.3350 208,886 -0.01(-1.47%)
Jun 28, 2022 0.3300 0.3450 0.3100 0.3400 23,500 +0.01(+3.03%)
Jun 27, 2022 0.3550 0.3700 0.3300 0.3300 69,773 -0.02(-5.71%)
Jun 24, 2022 0.3500 0.3800 0.3500 0.3500 43,859 -0.01(-2.78%)
Jun 23, 2022 0.4250 0.4550 0.3500 0.3600 100,875 -0.03(-6.49%)
Jun 22, 2022 0.4450 0.4450 0.3850 0.3850 32,430 +0.00(+0.00%)
Jun 21, 2022 0.3900 0.4500 0.3650 0.3850 57,815 -0.03(-7.23%)
Jun 20, 2022 0.4500 0.4550 0.4150 0.4150 12,700 -0.04(-7.78%)
Jun 17, 2022 0.4250 0.4500 0.4000 0.4500 23,151 +0.00(+0.00%)
Jun 16, 2022 0.4950 0.4950 0.4450 0.4500 6,900 -0.01(-2.17%)
Jun 15, 2022 0.5000 0.5000 0.3500 0.4600 173,840 -0.02(-5.15%)
Jun 14, 2022 0.5000 0.5000 0.4850 0.4850 55,482 -0.02(-3.00%)
Jun 13, 2022 0.5200 0.5200 0.5000 0.5000 13,700 -0.03(-5.66%)
Jun 10, 2022 0.5200 0.5300 0.5000 0.5300 12,000 +0.00(+0.00%)
Jun 09, 2022 0.5200 0.5300 0.5000 0.5300 37,190 -0.03(-5.36%)
Jun 08, 2022 0.5400 0.5600 0.5400 0.5600 13,986 +0.00(+0.00%)
Jun 07, 2022 0.5250 0.5600 0.5250 0.5600 15,626 +0.02(+3.70%)
Jun 06, 2022 0.5700 0.5700 0.5400 0.5400 25,490 -0.02(-3.57%)
Jun 03, 2022 0.6000 0.6000 0.5600 0.5600 13,190 -0.03(-5.08%)
Jun 02, 2022 0.5500 0.5900 0.5500 0.5900 30,640 +0.01(+1.72%)
Jun 01, 2022 0.5700 0.5800 0.5200 0.5800 44,824 +0.02(+3.57%)
May 31, 2022 0.5800 0.5900 0.5600 0.5600 17,500 -0.04(-6.67%)
May 30, 2022 0.5600 0.6200 0.5600 0.6000 38,380 +0.01(+1.69%)
May 27, 2022 0.5400 0.6000 0.5400 0.5900 68,284 +0.05(+9.26%)
May 26, 2022 0.5300 0.5400 0.5300 0.5400 18,692 +0.04(+8.00%)
May 25, 2022 0.5300 0.5300 0.4850 0.5000 49,309 -0.01(-1.96%)
May 24, 2022 0.5300 0.5500 0.5100 0.5100 17,359 -0.01(-1.92%)
May 20, 2022 0.5200 0 -0.04(-7.14%)
May 19, 2022 0.5800 0.5800 0.5500 0.5600 14,273 -0.01(-1.75%)
May 18, 2022 0.5900 0.5900 0.5700 0.5700 41,231 -0.04(-6.56%)
May 17, 2022 0.6100 0.6200 0.6000 0.6100 20,480 -0.02(-3.17%)
May 16, 2022 0.6700 0.6700 0.6300 0.6300 26,000 -0.02(-3.08%)
May 13, 2022 0.5600 0.6500 0.5600 0.6500 49,710 +0.05(+8.33%)
May 12, 2022 0.5700 0.6000 0.5300 0.6000 93,742 +0.03(+5.26%)
May 11, 2022 0.6600 0.6600 0.5600 0.5700 207,485 -0.10(-14.93%)
May 10, 2022 0.6700 0.7000 0.6500 0.6700 63,729 +0.02(+3.08%)
May 09, 2022 0.6700 0.6700 0.6500 0.6500 33,032 -0.02(-2.99%)
May 06, 2022 0.6900 0.6900 0.6700 0.6700 13,210 +0.01(+1.52%)
May 05, 2022 0.6700 0.6900 0.6600 0.6600 8,001 +0.00(+0.00%)
May 04, 2022 0.7000 0.7000 0.6600 0.6600 36,126 -0.03(-4.35%)
May 03, 2022 0.6700 0.6900 0.6600 0.6900 17,485 +0.01(+1.47%)
May 02, 2022 0.6900 0.7000 0.6800 0.6800 15,880 -0.01(-1.45%)
Apr 29, 2022 0.7100 0.7100 0.6800 0.6900 25,835 -0.01(-1.43%)
Apr 28, 2022 0.6900 0.7000 0.6900 0.7000 18,560 +0.00(+0.00%)
Apr 27, 2022 0.7000 0.7000 0.6900 0.7000 11,278 -0.01(-1.41%)
Apr 26, 2022 0.7100 0.7100 0.7000 0.7100 41,020 +0.02(+2.90%)
Apr 25, 2022 0.7000 0.7100 0.6700 0.6900 36,952 -0.02(-2.82%)
Apr 22, 2022 0.6800 0.7100 0.6800 0.7100 31,201 +0.03(+4.41%)
Apr 21, 2022 0.6800 0.6900 0.6600 0.6800 21,200 +0.02(+3.03%)
Apr 20, 2022 0.6700 0.6700 0.6600 0.6600 16,573 -0.04(-5.71%)
Apr 19, 2022 0.6700 0.7200 0.6700 0.7000 89,165 +0.04(+6.06%)
Apr 18, 2022 0.6500 0.6800 0.6500 0.6600 51,153 +0.01(+1.54%)
Apr 14, 2022 0.6500 0 +0.00(+0.00%)
Apr 13, 2022 0.6500 0.6500 0.6400 0.6500 34,245 -0.01(-1.52%)
Apr 12, 2022 0.6600 0.6700 0.6600 0.6600 10,988 -0.01(-1.49%)
Apr 11, 2022 0.6800 0.6800 0.6700 0.6700 27,610 -0.01(-1.47%)
Apr 08, 2022 0.6800 0.6800 0.6700 0.6800 17,133 +0.04(+6.25%)
Apr 07, 2022 0.6400 0.6400 0.6400 0.6400 500 +0.00(+0.00%)
Apr 06, 2022 0.6900 0.7300 0.6400 0.6400 125,305 -0.04(-5.88%)
Apr 05, 2022 0.6800 0.6900 0.6800 0.6800 32,584 +0.00(+0.00%)
Apr 04, 2022 0.6800 0.7000 0.6800 0.6800 74,318 +0.01(+1.49%)
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.