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

Izotropic Corp (OP: IZOZF )

0.0792 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 8, 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 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%)
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.