Skip to main content

Izotropic Corp (CSE: IZO )

0.1250 +0.0050 (+4.17%)
Official Closing Price Updated: 3:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.1200 0.1250 0.1200 0.1250 52,000 +0.01(+4.17%)
Mar 26, 2024 0.1200 0.1200 100 -0.02(-11.11%)
Mar 25, 2024 0.1350 0.1350 0.1350 0.1350 9,000 -0.01(-3.57%)
Mar 21, 2024 0.1400 0.1400 0 +0.01(+3.70%)
Mar 20, 2024 0.1450 0.1450 0.1350 0.1350 21,500 -0.01(-6.90%)
Mar 19, 2024 0.1400 0.1450 0.1400 0.1450 3,500 +0.00(+3.57%)
Mar 18, 2024 0.1400 0.1400 0.1400 0.1400 4,000 -0.00(-3.45%)
Mar 15, 2024 0.1450 0.1450 0.1400 0.1450 8,500 +0.00(+3.57%)
Mar 14, 2024 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Mar 13, 2024 0.1450 0.1450 0.1400 0.1400 11,000 -0.01(-6.67%)
Mar 12, 2024 0.1350 0.1500 0.1350 0.1500 25,500 +0.01(+11.11%)
Mar 11, 2024 0.1350 0.1400 0.1350 0.1350 24,765 +0.00(+0.00%)
Mar 07, 2024 0.1350 0.1350 0 +0.00(+0.00%)
Mar 06, 2024 0.1400 0.1400 0.1300 0.1350 8,101 -0.01(-3.57%)
Mar 05, 2024 0.1400 0.1500 0.1250 0.1400 51,600 +0.00(+0.00%)
Mar 04, 2024 0.1200 0.1400 0.1200 0.1400 12,100 +0.01(+3.70%)
Mar 01, 2024 0.1450 0.1450 0.1350 0.1350 2,500 -0.01(-6.90%)
Feb 29, 2024 0.1300 0.1450 0.1200 0.1450 26,600 +0.00(+3.57%)
Feb 28, 2024 0.1400 0.1400 0.1400 0.1400 10,320 +0.01(+3.70%)
Feb 26, 2024 0.1350 0.1350 300 -0.01(-10.00%)
Feb 23, 2024 0.1500 0.1500 0.1500 0.1500 500 -0.02(-14.29%)
Feb 21, 2024 0.1750 0.1750 317 +0.04(+34.62%)
Feb 20, 2024 0.1550 0.1600 0.1300 0.1300 10,000 -0.04(-21.21%)
Feb 16, 2024 0.1650 0 -0.01(-2.94%)
Feb 15, 2024 0.1250 0.1700 0.1250 0.1700 19,500 -0.00(-2.86%)
Feb 14, 2024 0.1800 0.1800 0.1750 0.1750 8,600 -0.01(-2.78%)
Feb 13, 2024 0.1800 0.1800 0.1800 0.1800 10,500 +0.03(+20.00%)
Feb 12, 2024 0.1250 0.1500 0.1100 0.1500 76,535 +0.02(+15.38%)
Feb 09, 2024 0.1300 0.1300 0.1050 0.1300 47,800 +0.00(+0.00%)
Feb 08, 2024 0.1300 0.1300 0.1300 0.1300 39,000 +0.00(+0.00%)
Feb 07, 2024 0.1300 0.1350 0.1300 0.1300 24,227 +0.01(+4.00%)
Feb 06, 2024 0.1200 0.1250 0.1200 0.1250 10,000 +0.01(+8.70%)
Feb 05, 2024 0.1150 0.1150 0.1050 0.1150 131,900 +0.01(+4.55%)
Feb 02, 2024 0.1100 0.1150 0.1100 0.1100 268,500 +0.00(+0.00%)
Feb 01, 2024 0.1150 0.1150 0.1100 0.1100 193,147 -0.03(-18.52%)
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%)
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.