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

Izotropic Corp (OP: IZOZF )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 12:53 PM EDT, Apr 19, 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 28, 2023 0.4456 0.4456 0.4451 0.4451 7,400 +0.02(+3.51%)
Feb 27, 2023 0.4799 0.4799 0.3817 0.4300 34,400 -0.04(-8.51%)
Feb 24, 2023 0.4400 0.4700 0.4319 0.4700 33,747 +0.05(+11.22%)
Feb 23, 2023 0.4578 0.4578 0.4000 0.4226 78,780 -0.02(-3.95%)
Feb 22, 2023 0.4245 0.4500 0.4090 0.4400 54,345 -0.01(-2.22%)
Feb 21, 2023 0.4500 0.4500 0.4088 0.4500 10,150 -0.00(-0.82%)
Feb 17, 2023 0.4356 0.4537 0.4301 0.4537 15,816 +0.00(+0.40%)
Feb 16, 2023 0.4658 0.4658 0.4519 0.4519 37,162 -0.01(-3.17%)
Feb 15, 2023 0.4597 0.4731 0.4594 0.4667 10,067 -0.00(-0.70%)
Feb 14, 2023 0.4206 0.4700 0.3900 0.4700 51,134 +0.02(+4.24%)
Feb 13, 2023 0.4511 0.4511 0.4071 0.4509 29,784 -0.02(-3.34%)
Feb 10, 2023 0.4498 0.4665 0.3966 0.4665 10,175 +0.02(+3.85%)
Feb 09, 2023 0.4650 0.4725 0.4492 0.4492 42,650 -0.03(-5.29%)
Feb 08, 2023 0.4953 0.4953 0.4645 0.4743 7,630 -0.02(-4.24%)
Feb 07, 2023 0.4784 0.4953 0.4551 0.4953 18,215 +0.02(+3.30%)
Feb 06, 2023 0.4795 0.4795 0.4795 0.4795 4,000 -0.00(-0.72%)
Feb 03, 2023 0.5200 0.5200 0.4500 0.4830 48,885 -0.04(-6.85%)
Feb 02, 2023 0.5123 0.5240 0.5123 0.5185 16,800 -0.01(-1.03%)
Feb 01, 2023 0.5294 0.5299 0.5239 0.5239 9,000 +0.00(+0.79%)
Jan 31, 2023 0.5198 0.5198 0.5198 0.5198 2,010 -0.02(-3.69%)
Jan 30, 2023 0.5500 0.5500 0.5269 0.5397 20,680 -0.00(-0.26%)
Jan 27, 2023 0.5356 0.5411 0.5356 0.5411 2,500 +0.01(+2.09%)
Jan 26, 2023 0.5300 0.5475 0.5300 0.5300 18,529 +0.00(+0.63%)
Jan 25, 2023 0.5267 0.5400 0.5267 0.5267 1,431 -0.00(-0.62%)
Jan 24, 2023 0.5000 0.5433 0.5000 0.5300 12,141 -0.01(-1.94%)
Jan 23, 2023 0.5336 0.5535 0.5336 0.5405 15,268 -0.00(-0.04%)
Jan 20, 2023 0.5316 0.5480 0.5118 0.5407 49,694 +0.00(+0.80%)
Jan 19, 2023 0.5300 0.5498 0.5200 0.5364 25,610 -0.01(-2.47%)
Jan 18, 2023 0.5434 0.5500 0.5434 0.5500 7,250 +0.01(+1.85%)
Jan 17, 2023 0.5500 0.5500 0.5400 0.5400 26,457 -0.01(-1.80%)
Jan 13, 2023 0.5500 0.5500 0.5216 0.5499 24,810 +0.04(+8.65%)
Jan 12, 2023 0.5120 0.5315 0.5049 0.5061 5,513 -0.00(-0.80%)
Jan 11, 2023 0.5296 0.5296 0.4807 0.5102 2,483 -0.01(-2.09%)
Jan 10, 2023 0.5491 0.5500 0.5181 0.5211 86,203 +0.00(+0.21%)
Jan 09, 2023 0.5798 0.5798 0.5200 0.5200 71,419 -0.03(-5.39%)
Jan 06, 2023 0.5338 0.5499 0.5236 0.5496 15,405 +0.07(+13.77%)
Jan 05, 2023 0.4965 0.4971 0.4600 0.4831 15,815 +0.03(+6.72%)
Jan 04, 2023 0.5300 0.5300 0.4527 0.4527 18,685 -0.07(-13.77%)
Jan 03, 2023 0.5200 0.5250 0.5200 0.5250 2,575 +0.04(+7.14%)
Dec 30, 2022 0.4980 0.5195 0.4900 0.4900 69,880 -0.02(-3.54%)
Dec 29, 2022 0.5183 0.5200 0.5002 0.5080 27,500 +0.00(+0.08%)
Dec 28, 2022 0.4650 0.5150 0.4650 0.5076 18,770 +0.03(+5.75%)
Dec 27, 2022 0.4780 0.4800 0.4575 0.4800 15,700 +0.03(+6.41%)
Dec 23, 2022 0.4513 0.4608 0.4206 0.4511 67,050 -0.01(-3.18%)
Dec 22, 2022 0.4776 0.4776 0.4659 0.4659 16,000 +0.03(+5.81%)
Dec 21, 2022 0.4500 0.4659 0.4225 0.4403 66,500 -0.03(-6.32%)
Dec 20, 2022 0.4600 0.4700 0.4500 0.4700 10,146 +0.01(+2.17%)
Dec 19, 2022 0.4998 0.4998 0.4600 0.4600 13,054 -0.02(-5.06%)
Dec 16, 2022 0.5100 0.5187 0.4701 0.4845 54,036 -0.03(-5.57%)
Dec 15, 2022 0.5300 0.5300 0.5000 0.5131 20,700 -0.02(-4.09%)
Dec 14, 2022 0.5460 0.5460 0.5349 0.5350 3,370 +0.00(+0.00%)
Dec 13, 2022 0.5696 0.5770 0.5350 0.5350 16,480 -0.01(-0.93%)
Dec 12, 2022 0.5742 0.5800 0.5400 0.5400 11,746 -0.04(-6.90%)
Dec 09, 2022 0.6200 0.6200 0.4755 0.5800 139,947 -0.04(-5.69%)
Dec 08, 2022 0.6195 0.6240 0.6150 0.6150 2,174 -0.01(-0.81%)
Dec 07, 2022 0.6275 0.6278 0.6109 0.6200 16,200 -0.01(-1.04%)
Dec 06, 2022 0.6234 0.6340 0.6200 0.6265 6,300 -0.01(-1.18%)
Dec 05, 2022 0.6371 0.6382 0.6295 0.6340 26,712 +0.00(+0.63%)
Dec 02, 2022 0.6249 0.6300 0.6101 0.6300 33,905 +0.01(+1.56%)
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.