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

Izotropic Corp (OP: IZOZF )

0.0788 -0.0004 (-0.51%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 10, 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 10, 2024 0.0788 0.0788 0.0788 0.0788 3,000 -0.00(-0.51%)
May 08, 2024 0.0792 0 -0.01(-6.27%)
May 07, 2024 0.0801 0.0845 0.0801 0.0845 20,100 +0.00(+5.49%)
May 06, 2024 0.0798 0.0801 0.0798 0.0801 200 +0.00(+0.50%)
May 03, 2024 0.0797 0.0797 0.0797 0.0797 210 -0.01(-7.22%)
May 02, 2024 0.0859 0.0859 0.0859 0.0859 5,000 +0.01(+9.29%)
May 01, 2024 0.0830 0.0830 0.0786 0.0786 2,800 -0.01(-11.98%)
Apr 30, 2024 0.0848 0.0893 0.0848 0.0893 7,325 +0.00(+0.90%)
Apr 29, 2024 0.0900 0.0900 0.0885 0.0885 7,505 -0.00(-1.34%)
Apr 26, 2024 0.0897 0.0897 0.0897 0.0897 1,000 -0.00(-3.55%)
Apr 25, 2024 0.0930 0.1039 0.0930 0.0930 19,500 -0.01(-10.49%)
Apr 24, 2024 0.0850 0.1039 0.0835 0.1039 61,093 +0.03(+32.19%)
Apr 23, 2024 0.0897 0.0898 0.0786 0.0786 7,197 -0.02(-21.40%)
Apr 19, 2024 0.1000 0 +0.00(+0.00%)
Apr 18, 2024 0.0927 0.1000 0.0927 0.1000 2,000 +0.01(+16.96%)
Apr 12, 2024 0.0855 0 +0.01(+6.88%)
Apr 10, 2024 0.0800 0 -0.01(-14.89%)
Apr 09, 2024 0.0940 0.0940 0.0940 0.0940 2,500 +0.00(+0.00%)
Apr 08, 2024 0.1014 0.1014 0.0940 0.0940 18,053 +0.00(+0.00%)
Apr 05, 2024 0.0934 0.0940 0.0934 0.0940 1,305 +0.01(+11.90%)
Apr 04, 2024 0.0840 0.0840 0.0840 0.0840 4,600 -0.01(-7.18%)
Apr 03, 2024 0.0905 0.0997 0.0905 0.0905 1,675 -0.00(-0.88%)
Apr 01, 2024 0.0913 0 -0.00(-3.89%)
Mar 28, 2024 0.0950 0.1015 0.0950 0.0950 43,700 -0.01(-5.00%)
Mar 27, 2024 0.1000 0.1000 0.1000 0.1000 5,400 +0.00(+0.00%)
Mar 26, 2024 0.1088 0.1088 0.1000 0.1000 8,300 +0.00(+2.56%)
Mar 25, 2024 0.1031 0.1031 0.0975 0.0975 6,750 -0.01(-11.36%)
Mar 22, 2024 0.1100 0.1100 0.1100 0.1100 7,818 +0.00(+0.00%)
Mar 21, 2024 0.0850 0.1100 0.0850 0.1100 2,800 +0.02(+22.22%)
Mar 19, 2024 0.0900 0 -0.01(-7.69%)
Mar 18, 2024 0.1014 0.1100 0.0975 0.0975 4,561 -0.00(-2.50%)
Mar 15, 2024 0.1100 0.1100 0.0835 0.1000 20,259 -0.01(-5.30%)
Mar 14, 2024 0.1063 0.1063 0.1056 0.1056 16,500 +0.01(+5.60%)
Mar 13, 2024 0.1100 0.1100 0.1000 0.1000 15,300 +0.00(+1.42%)
Mar 12, 2024 0.1048 0.1048 0.0986 0.0986 5,600 +0.01(+6.59%)
Mar 11, 2024 0.0900 0.0925 0.0900 0.0925 13,100 +0.00(+2.78%)
Mar 08, 2024 0.0900 0.0900 0.0900 0.0900 150 +0.00(+5.88%)
Mar 06, 2024 0.0850 0 -0.01(-15.00%)
Mar 05, 2024 0.0850 0.1000 0.0850 0.1000 19,600 +0.00(+0.00%)
Mar 04, 2024 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Mar 01, 2024 0.1000 0.1000 0.1000 0.1000 2,100 +0.00(+0.00%)
Feb 29, 2024 0.1005 0.1005 0.1000 0.1000 6,300 -0.01(-9.91%)
Feb 28, 2024 0.1005 0.1110 0.0900 0.1110 18,800 +0.02(+23.33%)
Feb 26, 2024 0.0900 0 -0.01(-10.00%)
Feb 22, 2024 0.1000 0 -0.01(-9.09%)
Feb 21, 2024 0.1225 0.1495 0.1100 0.1100 83,889 +0.01(+10.00%)
Feb 20, 2024 0.1000 0.1000 0.1000 0.1000 29,662 -0.01(-5.57%)
Feb 15, 2024 0.1059 0 -0.02(-17.91%)
Feb 14, 2024 0.1140 0.1290 0.1098 0.1290 2,800 +0.01(+12.57%)
Feb 13, 2024 0.1300 0.1300 0.1146 0.1146 9,638 -0.02(-11.85%)
Feb 12, 2024 0.1230 0.1300 0.1016 0.1300 23,500 +0.05(+62.50%)
Feb 09, 2024 0.0800 0.0985 0.0800 0.0800 2,100 -0.01(-15.34%)
Feb 08, 2024 0.0945 0.0945 0.0945 0.0945 1,000 -0.01(-5.50%)
Feb 07, 2024 0.1000 0.1020 0.1000 0.1000 7,100 +0.02(+19.05%)
Feb 06, 2024 0.0854 0.0940 0.0808 0.0840 18,163 -0.00(-1.18%)
Feb 05, 2024 0.0850 0.0902 0.0800 0.0850 144,600 -0.02(-20.41%)
Feb 02, 2024 0.0850 0.1069 0.0850 0.1068 161,400 +0.02(+25.65%)
Feb 01, 2024 0.0850 0.1050 0.0800 0.0850 74,000 -0.02(-22.73%)
Jan 31, 2024 0.0837 0.1100 0.0800 0.1100 5,500 -0.00(-3.93%)
Jan 30, 2024 0.1130 0.1145 0.1130 0.1145 1,000 +0.01(+12.37%)
Jan 29, 2024 0.1300 0.1300 0.0538 0.1019 187,190 -0.00(-2.95%)
Jan 26, 2024 0.1100 0.1100 0.1050 0.1050 6,000 -0.01(-9.56%)
Jan 25, 2024 0.1161 0.1161 0.1161 0.1161 500 +0.01(+4.78%)
Jan 24, 2024 0.1109 0.1109 0.1100 0.1108 4,599 -0.00(-2.64%)
Jan 23, 2024 0.1200 0.1264 0.1138 0.1138 3,977 -0.01(-11.09%)
Jan 22, 2024 0.1323 0.1323 0.1280 0.1280 13,035 -0.01(-8.57%)
Jan 18, 2024 0.1400 30 +0.01(+9.29%)
Jan 17, 2024 0.1400 0.1400 0.1281 0.1281 5,044 -0.01(-8.50%)
Jan 16, 2024 0.1400 0.1400 0.1400 0.1400 53,750 +0.01(+4.48%)
Jan 12, 2024 0.1340 0.1340 0.1340 0.1340 265 -0.01(-4.29%)
Jan 11, 2024 0.1400 0.1778 0.1400 0.1400 42,637 -0.00(-1.13%)
Jan 10, 2024 0.1473 0.1500 0.1280 0.1416 71,645 -0.01(-3.87%)
Jan 09, 2024 0.1473 0.1473 0.1377 0.1473 15,400 +0.02(+20.44%)
Jan 08, 2024 0.0883 0.1473 0.0883 0.1223 41,933 +0.01(+11.18%)
Jan 05, 2024 0.1200 0.1200 0.1100 0.1100 7,900 -0.01(-6.22%)
Jan 04, 2024 0.1000 0.1173 0.0766 0.1173 26,912 +0.04(+45.35%)
Jan 03, 2024 0.0807 0.0807 0.0807 0.0807 4,400 -0.01(-10.33%)
Jan 02, 2024 0.0746 0.0900 0.0746 0.0900 40,142 +0.01(+15.09%)
Dec 29, 2023 0.0739 0.0846 0.0567 0.0782 248,554 -0.01(-8.00%)
Dec 28, 2023 0.0800 0.0900 0.0800 0.0850 14,275 +0.00(+0.00%)
Dec 27, 2023 0.0888 0.0888 0.0820 0.0850 14,290 -0.00(-0.58%)
Dec 26, 2023 0.0720 0.0877 0.0711 0.0855 13,650 +0.00(+0.59%)
Dec 22, 2023 0.0781 0.0850 0.0780 0.0850 168,672 +0.00(+0.00%)
Dec 21, 2023 0.0900 0.1000 0.0809 0.0850 56,285 -0.01(-15.00%)
Dec 20, 2023 0.0850 0.1000 0.0816 0.1000 11,550 +0.02(+22.40%)
Dec 19, 2023 0.0820 0.1000 0.0816 0.0817 18,100 -0.02(-16.63%)
Dec 18, 2023 0.0816 0.0980 0.0816 0.0980 11,200 -0.01(-6.58%)
Dec 15, 2023 0.1050 0.1100 0.0850 0.1049 144,548 +0.00(+4.90%)
Dec 14, 2023 0.0964 0.1000 0.0910 0.1000 89,300 +0.01(+16.41%)
Dec 13, 2023 0.0865 0.0943 0.0859 0.0859 45,750 -0.00(-0.58%)
Dec 12, 2023 0.0898 0.0898 0.0863 0.0864 29,100 -0.01(-6.49%)
Dec 11, 2023 0.0900 0.0924 0.0830 0.0924 119,210 -0.00(-4.55%)
Dec 08, 2023 0.0800 0.1037 0.0800 0.0968 40,500 -0.01(-9.95%)
Dec 07, 2023 0.1071 0.1075 0.0917 0.1075 10,800 +0.01(+7.50%)
Dec 06, 2023 0.1000 0.1075 0.1000 0.1000 14,600 +0.00(+0.00%)
Dec 05, 2023 0.1018 0.1018 0.1000 0.1000 19,275 -0.01(-5.93%)
Dec 04, 2023 0.0869 0.1063 0.0869 0.1063 3,600 +0.00(+1.24%)
Dec 01, 2023 0.1025 0.1050 0.0989 0.1050 22,174 +0.00(+0.29%)
Nov 30, 2023 0.1165 0.1165 0.1047 0.1047 12,427 -0.00(-1.23%)
Nov 29, 2023 0.1050 0.1199 0.0989 0.1060 46,700 +0.01(+6.00%)
Nov 28, 2023 0.1094 0.1094 0.1000 0.1000 17,635 -0.02(-20.00%)
Nov 24, 2023 0.1250 0 +0.02(+15.10%)
Nov 22, 2023 0.1150 0.1150 0.1086 0.1086 157,444 -0.01(-6.54%)
Nov 21, 2023 0.1162 0.1162 0.1162 0.1162 3,000 +0.01(+5.64%)
Nov 20, 2023 0.1100 0.1100 0.1100 0.1100 10,000 -0.01(-12.00%)
Nov 17, 2023 0.1250 0.1250 0.1250 0.1250 560 +0.00(+0.08%)
Nov 16, 2023 0.1085 0.1268 0.1085 0.1249 4,900 +0.01(+4.78%)
Nov 15, 2023 0.1290 0.1350 0.1095 0.1192 25,027 -0.01(-8.31%)
Nov 14, 2023 0.1182 0.1300 0.1091 0.1300 7,405 +0.02(+19.71%)
Nov 13, 2023 0.1181 0.1181 0.1086 0.1086 6,575 -0.00(-1.27%)
Nov 10, 2023 0.1086 0.1275 0.1086 0.1100 5,700 -0.01(-4.35%)
Nov 09, 2023 0.1150 0.1150 0.1150 0.1150 27,541 -0.01(-9.59%)
Nov 08, 2023 0.1150 0.1272 0.1150 0.1272 8,125 +0.02(+15.64%)
Nov 07, 2023 0.1100 0.1256 0.1100 0.1100 23,653 -0.02(-17.29%)
Nov 06, 2023 0.1256 0.1330 0.1248 0.1330 5,550 +0.02(+20.91%)
Nov 03, 2023 0.1274 0.1274 0.0950 0.1100 192,151 -0.00(-4.10%)
Nov 02, 2023 0.1300 0.1300 0.0971 0.1147 29,750 -0.02(-11.77%)
Nov 01, 2023 0.1400 0.1713 0.1300 0.1300 49,439 -0.01(-7.14%)
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%)
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.