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

Izotropic Corp (OP: IZOZF )

0.1039 +0.0253 (+32.19%)
Streaming Delayed Price Updated: 3:39 PM EDT, Apr 24, 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 (%)
Oct 31, 2023 0.1400 0.1400 0.1400 0.1400 2,000 +0.02(+17.94%)
Oct 30, 2023 0.1350 0.1615 0.1187 0.1187 36,807 -0.04(-22.97%)
Oct 27, 2023 0.1478 0.1541 0.1440 0.1541 24,790 +0.05(+54.10%)
Oct 26, 2023 0.1700 0.1700 0.0950 0.1000 116,644 -0.07(-40.48%)
Oct 24, 2023 0.1680 0 -0.02(-9.19%)
Oct 23, 2023 0.1850 0.1850 0.1600 0.1850 30,975 -0.02(-7.50%)
Oct 19, 2023 0.2000 0 +0.03(+14.29%)
Oct 18, 2023 0.1750 0.1750 0.1750 0.1750 7,063 -0.00(-2.45%)
Oct 17, 2023 0.1875 0.1875 0.1794 0.1794 2,810 -0.01(-4.22%)
Oct 16, 2023 0.1795 0.2000 0.1510 0.1873 10,695 +0.02(+14.70%)
Oct 12, 2023 0.1633 0 -0.01(-5.39%)
Oct 10, 2023 0.1726 0 +0.01(+3.60%)
Oct 09, 2023 0.1666 0.1666 0.1666 0.1666 1,500 -0.01(-7.44%)
Oct 06, 2023 0.1800 0.1800 0.1800 0.1800 500 +0.00(+2.56%)
Oct 05, 2023 0.1755 0.1788 0.1510 0.1755 13,100 -0.02(-12.25%)
Oct 04, 2023 0.1779 0.2000 0.1500 0.2000 37,033 +0.05(+33.33%)
Oct 03, 2023 0.1500 0.1500 0.1500 0.1500 2,630 +0.00(+0.00%)
Oct 02, 2023 0.1522 0.1605 0.1500 0.1500 25,500 -0.03(-16.67%)
Sep 29, 2023 0.1800 0.1800 0.1800 0.1800 2,000 +0.01(+9.09%)
Sep 27, 2023 0.1650 0 -0.01(-8.33%)
Sep 25, 2023 0.1800 60 +0.02(+12.50%)
Sep 22, 2023 0.1970 0.2000 0.1600 0.1600 8,540 -0.02(-11.11%)
Sep 21, 2023 0.1600 0.2000 0.1600 0.1800 6,150 -0.00(-2.17%)
Sep 20, 2023 0.1900 0.1900 0.1840 0.1840 18,725 -0.01(-3.16%)
Sep 19, 2023 0.1900 0.1900 0.1900 0.1900 500 +0.02(+11.76%)
Sep 15, 2023 0.1700 0 +0.01(+6.25%)
Sep 14, 2023 0.1764 0.1764 0.1600 0.1600 5,565 -0.01(-8.57%)
Sep 13, 2023 0.1774 0.1900 0.1710 0.1750 19,150 -0.01(-2.78%)
Sep 12, 2023 0.2179 0.2179 0.1790 0.1800 7,075 -0.04(-17.47%)
Sep 11, 2023 0.2181 0.2181 0.2181 0.2181 1,702 +0.04(+20.43%)
Sep 08, 2023 0.1811 0.1811 0.1811 0.1811 1,000 -0.02(-9.45%)
Sep 07, 2023 0.2035 0.2035 0.1937 0.2000 15,900 -0.01(-6.89%)
Sep 06, 2023 0.2200 0.2200 0.1988 0.2148 37,382 +0.01(+6.23%)
Sep 05, 2023 0.2139 0.2140 0.2022 0.2022 20,080 +0.00(+0.90%)
Sep 01, 2023 0.2000 0.2004 0.2000 0.2004 7,175 +0.00(+0.20%)
Aug 31, 2023 0.1833 0.2000 0.1777 0.2000 50,000 +0.00(+0.00%)
Aug 30, 2023 0.1710 0.2000 0.1706 0.2000 11,369 +0.04(+25.87%)
Aug 29, 2023 0.1120 0.1655 0.1120 0.1589 43,700 -0.00(-1.30%)
Aug 28, 2023 0.1157 0.1610 0.1157 0.1610 29,773 +0.02(+10.50%)
Aug 25, 2023 0.1500 0.1531 0.1457 0.1457 33,541 -0.01(-8.94%)
Aug 24, 2023 0.1500 0.1600 0.1500 0.1600 66,750 +0.00(+0.00%)
Aug 23, 2023 0.1600 0.1600 0.1600 0.1600 5,500 -0.02(-9.55%)
Aug 22, 2023 0.1769 0.1769 0.1769 0.1769 500 +0.02(+10.56%)
Aug 21, 2023 0.1600 0.1600 0.1600 0.1600 1,200 -0.01(-4.71%)
Aug 18, 2023 0.1753 0.1753 0.1679 0.1679 6,000 +0.01(+4.94%)
Aug 17, 2023 0.1858 0.1858 0.1600 0.1600 200 +0.00(+0.00%)
Aug 16, 2023 0.1595 0.1600 0.1595 0.1600 10,700 -0.02(-9.60%)
Aug 15, 2023 0.1770 0.1887 0.1770 0.1770 11,600 -0.01(-4.01%)
Aug 14, 2023 0.1720 0.1880 0.1500 0.1844 47,489 -0.00(-1.71%)
Aug 11, 2023 0.1876 0.1876 0.1876 0.1876 4,500 +0.00(+0.86%)
Aug 10, 2023 0.1821 0.1923 0.1720 0.1860 27,745 -0.00(-1.12%)
Aug 09, 2023 0.1720 0.1881 0.1720 0.1881 600 +0.02(+9.36%)
Aug 08, 2023 0.1720 0.1818 0.1720 0.1720 11,000 -0.03(-13.96%)
Aug 04, 2023 0.1999 0 +0.03(+17.59%)
Aug 03, 2023 0.1700 0.1700 0.1700 0.1700 28,202 -0.03(-15.00%)
Aug 02, 2023 0.2100 0.2100 0.2000 0.2000 3,601 +0.01(+7.30%)
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.