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

Izotropic Corp (OP: IZOZF )

0.0427 +0.0002 (+0.47%)
Streaming Delayed Price Updated: 11:25 AM EST, Nov 29, 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 29, 2024 0.0425 0.0449 0.0353 0.0427 49,200 +0.00(+0.47%)
Nov 27, 2024 0.0418 0.0425 0.0388 0.0425 71,899 +0.01(+20.74%)
Nov 26, 2024 0.0352 0.0500 0.0352 0.0352 800 -0.01(-17.37%)
Nov 25, 2024 0.0350 0.0450 0.0350 0.0426 170,091 +0.01(+21.37%)
Nov 22, 2024 0.0400 0.0400 0.0351 0.0351 36,490 -0.00(-12.03%)
Nov 21, 2024 0.0350 0.0399 0.0350 0.0399 13,350 -0.00(-0.25%)
Nov 20, 2024 0.0410 0.0496 0.0360 0.0400 37,770 -0.01(-20.00%)
Nov 19, 2024 0.0407 0.0500 0.0360 0.0500 51,450 +0.00(+10.62%)
Nov 18, 2024 0.0452 0.0452 0.0452 0.0452 1,600 +0.00(+5.36%)
Nov 15, 2024 0.0429 0.0429 0.0429 0.0429 5,264 -0.00(-0.23%)
Nov 14, 2024 0.0430 0.0430 0.0361 0.0430 16,660 +0.01(+19.11%)
Nov 13, 2024 0.0361 0.0476 0.0361 0.0361 480,249 -0.01(-21.18%)
Nov 12, 2024 0.0488 0.0488 0.0458 0.0458 32,150 -0.00(-8.40%)
Nov 11, 2024 0.0512 0.0512 0.0476 0.0500 6,200 +0.00(+0.00%)
Nov 08, 2024 0.0504 0.0555 0.0500 0.0500 40,900 +0.01(+25.00%)
Nov 07, 2024 0.0400 0.0515 0.0390 0.0400 26,000 +0.00(+3.63%)
Nov 06, 2024 0.0386 0.0386 0.0386 0.0386 1,000 -0.01(-24.76%)
Nov 05, 2024 0.0360 0.0513 0.0360 0.0513 5,400 +0.01(+28.25%)
Nov 04, 2024 0.0454 0.0510 0.0400 0.0400 8,548 -0.01(-21.57%)
Nov 01, 2024 0.0510 0.0510 0.0510 0.0510 1,000 -0.00(-2.86%)
Oct 31, 2024 0.0525 0.0525 0.0525 0.0525 100 +0.01(+23.24%)
Oct 30, 2024 0.0502 0.0514 0.0426 0.0426 900 -0.01(-11.62%)
Oct 29, 2024 0.0482 0.0482 0.0482 0.0482 1,000 +0.00(+2.55%)
Oct 25, 2024 0.0470 0 -0.01(-11.15%)
Oct 24, 2024 0.0488 0.0529 0.0430 0.0529 28,100 -0.01(-11.83%)
Oct 22, 2024 0.0600 0 +0.01(+10.29%)
Oct 21, 2024 0.0457 0.0562 0.0457 0.0544 115,620 +0.02(+69.47%)
Oct 18, 2024 0.0400 0.0400 0.0321 0.0321 135,475 +0.00(+2.88%)
Oct 17, 2024 0.0513 0.0546 0.0312 0.0312 279,300 -0.01(-29.09%)
Oct 16, 2024 0.0550 0.0550 0.0350 0.0440 988,743 -0.01(-18.52%)
Oct 15, 2024 0.0570 0.0570 0.0540 0.0540 319,100 -0.00(-5.26%)
Oct 14, 2024 0.0744 0.0789 0.0570 0.0570 48,850 -0.01(-11.08%)
Oct 11, 2024 0.0781 0.0781 0.0641 0.0641 2,550 -0.01(-16.43%)
Oct 09, 2024 0.0767 0 +0.02(+34.56%)
Oct 08, 2024 0.0651 0.0686 0.0570 0.0570 45,925 -0.00(-7.47%)
Oct 07, 2024 0.0720 0.0724 0.0616 0.0616 18,034 -0.01(-10.60%)
Oct 04, 2024 0.0689 0.0689 0.0689 0.0689 1,600 -0.01(-14.09%)
Oct 03, 2024 0.0802 0.0802 0.0802 0.0802 9,200 +0.01(+12.96%)
Oct 02, 2024 0.0710 0.0710 0.0710 0.0710 8,500 -0.01(-11.25%)
Oct 01, 2024 0.0800 0.0800 0.0800 0.0800 17,004 +0.00(+0.38%)
Sep 30, 2024 0.0700 0.0797 0.0700 0.0797 13,600 -0.00(-0.13%)
Sep 27, 2024 0.0728 0.0798 0.0728 0.0798 4,000 +0.02(+33.00%)
Sep 26, 2024 0.0657 0.0657 0.0600 0.0600 7,000 +0.00(+5.26%)
Sep 24, 2024 0.0570 0 -0.01(-10.94%)
Sep 20, 2024 0.0640 0 -0.00(-6.43%)
Sep 19, 2024 0.0684 0.0684 0.0684 0.0684 100 +0.01(+20.00%)
Sep 18, 2024 0.0570 0.0570 0.0570 0.0570 44,930 +0.00(+3.64%)
Sep 17, 2024 0.0610 0.0669 0.0550 0.0550 186,470 -0.00(-8.33%)
Sep 16, 2024 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Sep 13, 2024 0.0600 0.0699 0.0600 0.0600 9,385 -0.01(-9.64%)
Sep 12, 2024 0.0584 0.0664 0.0584 0.0664 6,250 -0.00(-5.01%)
Sep 11, 2024 0.0699 0.0699 0.0699 0.0699 875 +0.00(+5.27%)
Sep 06, 2024 0.0664 0 -0.00(-5.01%)
Sep 05, 2024 0.0699 0.0699 0.0699 0.0699 500 +0.00(+2.19%)
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.