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

Izotropic Corp (CSE: IZO )

0.1150 UNCHANGED
Streaming Delayed 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 (%)
May 30, 2023 0.3500 0.3500 0 -0.02(-5.41%)
May 29, 2023 0.4000 0.4000 0.3700 0.3700 21,250 -0.03(-7.50%)
May 26, 2023 0.3800 0.4000 0.3800 0.4000 10,000 +0.03(+6.67%)
May 25, 2023 0.3750 0.3750 0.3750 0.3750 1,500 +0.01(+1.35%)
May 24, 2023 0.3600 0.3800 0.3600 0.3700 10,844 +0.02(+5.71%)
May 23, 2023 0.3550 0.3550 0.3500 0.3500 3,575 -0.01(-1.41%)
May 19, 2023 0.3550 0 -0.01(-1.39%)
May 18, 2023 0.3700 0.3700 0.3600 0.3600 16,018 -0.02(-5.26%)
May 17, 2023 0.3350 0.3800 0.3350 0.3800 48,785 +0.05(+16.92%)
May 16, 2023 0.3250 0.3250 0.3250 0.3250 1,900 +0.01(+3.17%)
May 15, 2023 0.3100 0.3300 0.3100 0.3150 27,512 +0.01(+1.61%)
May 12, 2023 0.3100 0.3100 0.3100 0.3100 1,000 +0.01(+3.33%)
May 11, 2023 0.3100 0.3100 0.3000 0.3000 50,500 -0.01(-3.23%)
May 10, 2023 0.3200 0.3300 0.3100 0.3100 13,580 -0.03(-7.46%)
May 09, 2023 0.3400 0.3400 0.3200 0.3350 9,926 +0.01(+1.52%)
May 08, 2023 0.3150 0.3300 0.3050 0.3300 8,875 +0.02(+4.76%)
May 05, 2023 0.3050 0.3150 0.3050 0.3150 8,225 +0.02(+5.00%)
May 04, 2023 0.3000 0.3000 0.2900 0.3000 7,933 +0.00(+0.00%)
May 03, 2023 0.3300 0.3300 0.3000 0.3000 20,800 -0.03(-7.69%)
May 02, 2023 0.3200 0.3250 0.3100 0.3250 3,050 +0.00(+0.00%)
May 01, 2023 0.3350 0.3350 0.3250 0.3250 11,528 -0.02(-5.80%)
Apr 28, 2023 0.3100 0.3450 0.3100 0.3450 61,478 +0.03(+9.52%)
Apr 27, 2023 0.3050 0.3150 0.3000 0.3150 50,744 +0.03(+8.62%)
Apr 26, 2023 0.3300 0.3300 0.2800 0.2900 104,970 -0.04(-12.12%)
Apr 25, 2023 0.3600 0.3650 0.3300 0.3300 18,501 -0.02(-5.71%)
Apr 24, 2023 0.3300 0.3700 0.3300 0.3500 215,200 +0.03(+11.11%)
Apr 21, 2023 0.3550 0.3550 0.3100 0.3150 98,150 -0.04(-11.27%)
Apr 20, 2023 0.3700 0.3700 0.3200 0.3550 119,060 -0.02(-4.05%)
Apr 19, 2023 0.3800 0.3800 0.3700 0.3700 8,800 +0.00(+0.00%)
Apr 18, 2023 0.3900 0.3900 0.3700 0.3700 14,785 -0.02(-5.13%)
Apr 17, 2023 0.3850 0.3900 0.3850 0.3900 7,970 +0.02(+4.00%)
Apr 14, 2023 0.3850 0.3900 0.3650 0.3750 59,000 -0.01(-2.60%)
Apr 13, 2023 0.3900 0.3900 0.3750 0.3850 62,500 +0.01(+1.32%)
Apr 12, 2023 0.3950 0.3950 0.3800 0.3800 10,000 -0.01(-2.56%)
Apr 11, 2023 0.3900 0.4000 0.3800 0.3900 27,425 +0.01(+2.63%)
Apr 10, 2023 0.4000 0.4000 0.3800 0.3800 5,500 -0.02(-5.00%)
Apr 06, 2023 0.4000 0 -0.01(-2.44%)
Apr 05, 2023 0.3950 0.4250 0.3950 0.4100 53,013 +0.02(+5.13%)
Apr 04, 2023 0.3550 0.3900 0.3550 0.3900 12,175 +0.04(+11.43%)
Apr 03, 2023 0.3700 0.3950 0.3500 0.3500 30,781 -0.02(-4.11%)
Mar 31, 2023 0.3800 0.3950 0.3650 0.3650 59,653 -0.03(-6.41%)
Mar 30, 2023 0.3900 0.3900 0.3900 0.3900 3,500 +0.00(+0.00%)
Mar 29, 2023 0.3900 0.3950 0.3850 0.3900 47,200 -0.01(-2.50%)
Mar 28, 2023 0.4100 0.4100 0.4000 0.4000 61,750 -0.01(-2.44%)
Mar 27, 2023 0.4050 0.4100 0.3900 0.4100 26,460 +0.00(+1.23%)
Mar 24, 2023 0.4200 0.4200 0.4050 0.4050 8,300 +0.02(+3.85%)
Mar 23, 2023 0.4600 0.5000 0.3900 0.3900 80,071 -0.10(-20.41%)
Mar 22, 2023 0.4250 0.4900 0.4250 0.4900 14,255 +0.07(+16.67%)
Mar 21, 2023 0.4250 0.4300 0.4200 0.4200 9,250 +0.00(+0.00%)
Mar 20, 2023 0.4100 0.4200 0.4100 0.4200 17,300 +0.02(+5.00%)
Mar 17, 2023 0.4100 0.4150 0.3900 0.4000 233,430 -0.01(-1.23%)
Mar 16, 2023 0.4000 0.4150 0.3900 0.4050 142,542 +0.00(+0.00%)
Mar 15, 2023 0.4500 0.4500 0.4000 0.4050 90,404 -0.04(-8.99%)
Mar 14, 2023 0.4600 0.4700 0.4400 0.4450 32,164 +0.00(+0.00%)
Mar 13, 2023 0.4550 0.4550 0.4450 0.4450 10,761 -0.02(-3.26%)
Mar 10, 2023 0.4550 0.4600 0.4450 0.4600 36,430 +0.02(+3.37%)
Mar 09, 2023 0.5000 0.5000 0.4100 0.4450 161,850 -0.05(-11.00%)
Mar 08, 2023 0.4900 0.5100 0.4800 0.5000 28,900 +0.00(+0.00%)
Mar 07, 2023 0.5200 0.5900 0.4800 0.5000 90,071 -0.04(-7.41%)
Mar 06, 2023 0.5600 0.5600 0.5300 0.5400 29,000 -0.01(-1.82%)
Mar 03, 2023 0.5400 0.5600 0.5300 0.5500 20,585 +0.00(+0.00%)
Mar 02, 2023 0.5300 0.5700 0.5000 0.5500 107,992 +0.01(+1.85%)
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.