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

Izotropic Corp (CSE: IZO )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, May 3, 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 (%)
Jan 31, 2024 0.1350 0.1400 0.1350 0.1350 13,237 +0.02(+12.50%)
Jan 30, 2024 0.1300 0.1300 0.1100 0.1200 11,435 -0.01(-7.69%)
Jan 29, 2024 0.1300 0.1350 0.1000 0.1300 250,750 -0.01(-3.70%)
Jan 26, 2024 0.1350 0.1500 0.1350 0.1350 22,500 -0.02(-15.62%)
Jan 25, 2024 0.1600 0.1600 0.1600 0.1600 8,750 +0.00(+0.00%)
Jan 23, 2024 0.1600 0.1600 0 -0.01(-5.88%)
Jan 22, 2024 0.1700 0.1700 0.1700 0.1700 5,500 -0.01(-8.11%)
Jan 18, 2024 0.1850 0.1850 0 -0.04(-15.91%)
Jan 17, 2024 0.1800 0.2200 0.1750 0.2200 28,100 +0.01(+4.76%)
Jan 15, 2024 0.2100 0.2100 4 +0.02(+13.51%)
Jan 12, 2024 0.1950 0.2100 0.1850 0.1850 44,855 +0.01(+8.82%)
Jan 11, 2024 0.1950 0.1950 0.1700 0.1700 50,000 -0.02(-10.53%)
Jan 10, 2024 0.2000 0.2000 0.1850 0.1900 54,050 +0.00(+0.00%)
Jan 09, 2024 0.1950 0.1950 0.1850 0.1900 25,675 -0.01(-2.56%)
Jan 08, 2024 0.1450 0.2000 0.1300 0.1950 106,030 +0.06(+44.44%)
Jan 05, 2024 0.1700 0.1700 0.1350 0.1350 59,980 -0.03(-18.18%)
Jan 04, 2024 0.1300 0.1650 0.1300 0.1650 25,212 +0.03(+22.22%)
Jan 03, 2024 0.1100 0.1350 0.1100 0.1350 10,100 +0.01(+8.00%)
Jan 02, 2024 0.1100 0.1250 0.1100 0.1250 65,000 +0.02(+25.00%)
Dec 29, 2023 0.1000 0 -0.00(-4.76%)
Dec 28, 2023 0.1050 0.1100 0.1050 0.1050 6,800 +0.00(+0.00%)
Dec 27, 2023 0.1100 0.1150 0.1050 0.1050 36,010 -0.01(-12.50%)
Dec 22, 2023 0.1200 0 -0.02(-14.29%)
Dec 21, 2023 0.1400 0.1400 0.1400 0.1400 6,719 +0.01(+3.70%)
Dec 20, 2023 0.1300 0.1350 0.1300 0.1350 10,000 -0.01(-3.57%)
Dec 18, 2023 0.1400 0.1400 0 +0.00(+0.00%)
Dec 15, 2023 0.1450 0.1450 0.1200 0.1400 56,331 +0.01(+7.69%)
Dec 14, 2023 0.1250 0.1300 0.1250 0.1300 2,999 +0.01(+4.00%)
Dec 13, 2023 0.1200 0.1250 0.1200 0.1250 34,000 +0.01(+4.17%)
Dec 12, 2023 0.1250 0.1250 0.1200 0.1200 24,500 -0.01(-4.00%)
Dec 11, 2023 0.1250 0.1250 0.1050 0.1250 153,486 -0.02(-10.71%)
Dec 08, 2023 0.1350 0.1400 0.1300 0.1400 40,220 +0.00(+0.00%)
Dec 07, 2023 0.1400 0.1450 0.1400 0.1400 23,000 +0.01(+7.69%)
Dec 06, 2023 0.1300 0.1400 0.1300 0.1300 18,511 -0.01(-7.14%)
Dec 05, 2023 0.1500 0.1500 0.1400 0.1400 29,000 +0.00(+0.00%)
Dec 04, 2023 0.1400 0.1400 0.1200 0.1400 48,389 -0.00(-3.45%)
Dec 01, 2023 0.1350 0.1450 0.1250 0.1450 19,820 +0.00(+3.57%)
Nov 30, 2023 0.1500 0.1600 0.1400 0.1400 59,326 -0.00(-3.45%)
Nov 29, 2023 0.1350 0.1550 0.1150 0.1450 46,648 -0.02(-12.12%)
Nov 27, 2023 0.1650 0.1650 0 -0.01(-2.94%)
Nov 24, 2023 0.1350 0.1750 0.1350 0.1700 62,550 +0.05(+41.67%)
Nov 23, 2023 0.1100 0.1200 0.1100 0.1200 2,250 -0.03(-20.00%)
Nov 22, 2023 0.1550 0.1600 0.1450 0.1500 117,500 -0.01(-6.25%)
Nov 21, 2023 0.1600 0.1600 0.1600 0.1600 1,988 +0.00(+0.00%)
Nov 20, 2023 0.1700 0.1700 0.1600 0.1600 17,500 -0.01(-5.88%)
Nov 16, 2023 0.1700 0.1700 0 +0.00(+0.00%)
Nov 15, 2023 0.1800 0.1850 0.1550 0.1700 51,923 +0.01(+6.25%)
Nov 14, 2023 0.1700 0.1800 0.1600 0.1600 18,200 +0.00(+0.00%)
Nov 13, 2023 0.1500 0.1600 0.1500 0.1600 12,000 +0.01(+6.67%)
Nov 10, 2023 0.1700 0.1700 0.1500 0.1500 24,000 -0.02(-11.76%)
Nov 09, 2023 0.1750 0.1800 0.1500 0.1700 48,254 -0.01(-5.56%)
Nov 08, 2023 0.1700 0.1800 0.1700 0.1800 17,875 +0.03(+20.00%)
Nov 07, 2023 0.1500 0.1500 0.1500 0.1500 32,753 -0.02(-11.76%)
Nov 06, 2023 0.1700 0.1700 0.1700 0.1700 1,295 +0.02(+13.33%)
Nov 03, 2023 0.1700 0.1900 0.1300 0.1500 208,150 -0.01(-6.25%)
Nov 02, 2023 0.1900 0.1900 0.1200 0.1600 211,894 -0.04(-20.00%)
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.