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

Izotropic Corp (OP: IZOZF )

0.0321 +0.0009 (+2.88%)
Streaming Delayed Price Updated: 3:46 PM EDT, Oct 18, 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 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%)
Sep 03, 2024 0.0684 0 +0.01(+14.00%)
Aug 29, 2024 0.0600 0 -0.01(-14.29%)
Aug 28, 2024 0.0700 0.0700 0.0700 0.0700 80,133 +0.01(+16.67%)
Aug 27, 2024 0.0600 0.0709 0.0600 0.0600 47,181 -0.00(-4.00%)
Aug 26, 2024 0.0625 0.0750 0.0625 0.0625 51,724 -0.00(-5.16%)
Aug 23, 2024 0.0660 0.0693 0.0659 0.0659 46,000 +0.00(+1.85%)
Aug 21, 2024 0.0647 3 +0.00(+7.83%)
Aug 20, 2024 0.0669 0.0669 0.0600 0.0600 57,200 -0.01(-10.04%)
Aug 19, 2024 0.0640 0.0667 0.0640 0.0667 6,800 -0.00(-3.47%)
Aug 16, 2024 0.0670 0.0691 0.0640 0.0691 54,564 +0.00(+6.31%)
Aug 15, 2024 0.0650 0.0650 0.0650 0.0650 12,300 -0.00(-6.20%)
Aug 14, 2024 0.0654 0.0693 0.0654 0.0693 500 -0.00(-0.72%)
Aug 13, 2024 0.0657 0.0698 0.0657 0.0698 400 +0.01(+16.33%)
Aug 09, 2024 0.0600 1,000 +0.00(+0.00%)
Aug 08, 2024 0.0797 0.0800 0.0600 0.0600 90,645 -0.02(-25.93%)
Aug 07, 2024 0.0869 0.0869 0.0553 0.0810 45,405 -0.01(-6.79%)
Aug 06, 2024 0.0600 0.0869 0.0600 0.0869 2,654 +0.03(+45.32%)
Aug 05, 2024 0.0598 0.0598 0.0598 0.0598 13,500 -0.01(-18.64%)
Aug 02, 2024 0.0573 0.0735 0.0553 0.0735 142,244 +0.00(+5.00%)
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.