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

Izotropic Corp (CSE: IZO )

0.1150 -0.0200 (-14.81%)
Official Closing Price Updated: 2:26 PM EDT, Apr 25, 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 (%)
Nov 30, 2023 0.1500 0.1600 0.1400 0.1400 59,326 -0.00(-3.45%)
Nov 29, 2023 0.1350 0.1550 0.1150 0.1450 46,648 -0.02(-12.12%)
Nov 27, 2023 0.1650 0.1650 0 -0.01(-2.94%)
Nov 24, 2023 0.1350 0.1750 0.1350 0.1700 62,550 +0.05(+41.67%)
Nov 23, 2023 0.1100 0.1200 0.1100 0.1200 2,250 -0.03(-20.00%)
Nov 22, 2023 0.1550 0.1600 0.1450 0.1500 117,500 -0.01(-6.25%)
Nov 21, 2023 0.1600 0.1600 0.1600 0.1600 1,988 +0.00(+0.00%)
Nov 20, 2023 0.1700 0.1700 0.1600 0.1600 17,500 -0.01(-5.88%)
Nov 16, 2023 0.1700 0.1700 0 +0.00(+0.00%)
Nov 15, 2023 0.1800 0.1850 0.1550 0.1700 51,923 +0.01(+6.25%)
Nov 14, 2023 0.1700 0.1800 0.1600 0.1600 18,200 +0.00(+0.00%)
Nov 13, 2023 0.1500 0.1600 0.1500 0.1600 12,000 +0.01(+6.67%)
Nov 10, 2023 0.1700 0.1700 0.1500 0.1500 24,000 -0.02(-11.76%)
Nov 09, 2023 0.1750 0.1800 0.1500 0.1700 48,254 -0.01(-5.56%)
Nov 08, 2023 0.1700 0.1800 0.1700 0.1800 17,875 +0.03(+20.00%)
Nov 07, 2023 0.1500 0.1500 0.1500 0.1500 32,753 -0.02(-11.76%)
Nov 06, 2023 0.1700 0.1700 0.1700 0.1700 1,295 +0.02(+13.33%)
Nov 03, 2023 0.1700 0.1900 0.1300 0.1500 208,150 -0.01(-6.25%)
Nov 02, 2023 0.1900 0.1900 0.1200 0.1600 211,894 -0.04(-20.00%)
Nov 01, 2023 0.2000 0.2000 0.2000 0.2000 1,245 +0.01(+5.26%)
Oct 30, 2023 0.1900 0.1900 0 -0.03(-13.64%)
Oct 27, 2023 0.2000 0.2200 0.1750 0.2200 9,900 +0.02(+12.82%)
Oct 26, 2023 0.1950 0.2350 0.1200 0.1950 197,950 -0.04(-17.02%)
Oct 25, 2023 0.2350 0.2350 0.2200 0.2350 5,500 +0.02(+11.90%)
Oct 24, 2023 0.2050 0.2150 0.2050 0.2100 30,025 -0.01(-2.33%)
Oct 23, 2023 0.2200 0.2300 0.2150 0.2150 29,500 -0.02(-6.52%)
Oct 20, 2023 0.2600 0.2600 0.2300 0.2300 30,000 -0.05(-16.36%)
Oct 19, 2023 0.2600 0.2800 0.2600 0.2750 14,994 +0.03(+10.00%)
Oct 18, 2023 0.2500 0.2500 0.2500 0.2500 633 +0.00(+0.00%)
Oct 17, 2023 0.2600 0.2600 0.2500 0.2500 1,500 -0.01(-3.85%)
Oct 16, 2023 0.2500 0.2600 0.2500 0.2600 8,000 +0.01(+1.96%)
Oct 13, 2023 0.2350 0.2550 0.2350 0.2550 22,650 +0.02(+10.87%)
Oct 12, 2023 0.2300 0.2300 0.2300 0.2300 7,680 +0.01(+4.55%)
Oct 11, 2023 0.2200 0.2200 0.2200 0.2200 1,000 -0.01(-4.35%)
Oct 10, 2023 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
Oct 06, 2023 0.2300 0 -0.00(-2.13%)
Oct 04, 2023 0.2350 0.2350 0 +0.03(+17.50%)
Oct 03, 2023 0.2200 0.2200 0.2000 0.2000 17,975 -0.01(-6.98%)
Oct 02, 2023 0.2150 0.2200 0.2150 0.2150 10,500 +0.01(+2.38%)
Sep 29, 2023 0.2100 0.2100 0.2100 0.2100 1,250 -0.03(-12.50%)
Sep 28, 2023 0.2400 0.2400 0.2400 0.2400 700 +0.02(+11.63%)
Sep 27, 2023 0.2300 0.2300 0.2150 0.2150 41,500 -0.01(-2.27%)
Sep 26, 2023 0.2200 0.2200 0.2200 0.2200 11,000 +0.00(+0.00%)
Sep 25, 2023 0.2200 0.2200 0.2200 0.2200 10,500 -0.02(-8.33%)
Sep 22, 2023 0.2400 0.2400 0.2400 0.2400 5,050 +0.00(+0.00%)
Sep 20, 2023 0.2400 0.2400 832 -0.01(-4.00%)
Sep 19, 2023 0.2500 0.2500 0.2500 0.2500 1,000 -0.02(-7.41%)
Sep 18, 2023 0.2350 0.2700 0.2300 0.2700 26,141 +0.02(+8.00%)
Sep 15, 2023 0.2250 0.2500 0.2250 0.2500 20,000 +0.02(+6.38%)
Sep 14, 2023 0.2450 0.2450 0.2300 0.2350 9,550 -0.02(-6.00%)
Sep 13, 2023 0.2450 0.2500 0.2450 0.2500 16,000 +0.02(+8.70%)
Sep 12, 2023 0.2500 0.2650 0.2300 0.2300 14,828 -0.01(-4.17%)
Sep 11, 2023 0.2550 0.2550 0.2400 0.2400 23,400 -0.01(-4.00%)
Sep 08, 2023 0.2500 0.2500 0.2500 0.2500 7,500 -0.01(-3.85%)
Sep 07, 2023 0.2750 0.2750 0.2600 0.2600 11,100 -0.02(-8.77%)
Sep 06, 2023 0.2850 0.2850 0.2700 0.2850 15,600 +0.00(+1.79%)
Sep 05, 2023 0.3100 0.3100 0.2700 0.2800 20,080 -0.03(-9.68%)
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.