Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Izotropic Corporation (IZOZF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.4236-0.0064 (-1.49%)
At close: 11:21AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20220.43000.43000.40000.42400.424039,100
May 23, 20220.36400.43000.36400.43000.430015,600
May 20, 20220.45100.45100.40400.41000.410019,300
May 19, 20220.45000.45000.45000.45000.4500100
May 18, 20220.44700.47700.44700.45100.451010,900
May 17, 20220.48200.48200.48000.48000.48002,600
May 16, 20220.48200.50200.48000.50000.500029,000
May 13, 20220.45900.48000.45000.47300.473013,400
May 12, 20220.43200.45700.40000.45700.457044,600
May 11, 20220.50000.50600.43300.45700.4570168,100
May 10, 20220.52100.54000.50000.50000.500079,200
May 09, 20220.52000.52000.49200.51000.510037,700
May 06, 20220.52700.53000.52000.52000.52005,900
May 05, 20220.52000.53600.52000.52000.52005,400
May 04, 20220.53900.53900.51900.51900.51908,300
May 03, 20220.52100.54000.51700.53900.539011,400
May 02, 20220.54800.54800.52400.54000.540017,000
Apr 29, 20220.54800.55900.53000.54100.541033,400
Apr 28, 20220.54600.55000.53200.54500.545021,300
Apr 27, 20220.55800.55800.54600.55600.556016,600
Apr 26, 20220.55500.56400.54500.54500.545054,700
Apr 25, 20220.55000.55500.53100.55000.550040,400
Apr 22, 20220.52500.55000.52500.55000.550013,600
Apr 21, 20220.54800.54900.52500.53600.536016,200
Apr 20, 20220.53300.54800.52900.53000.530044,400
Apr 19, 20220.51500.57000.51500.54000.540027,300
Apr 18, 20220.51100.53000.51100.51300.513033,700
Apr 14, 20220.53800.53800.50500.51500.515010,800
Apr 13, 20220.51300.51900.50900.51700.517029,900
Apr 12, 20220.53100.53100.52000.52000.520026,600
Apr 11, 20220.55900.55900.54000.54200.54208,000
Apr 08, 20220.55100.55200.55000.55200.55203,100
Apr 07, 20220.46700.56800.46700.53800.538021,900
Apr 06, 20220.54900.58400.52000.52000.520067,400
Apr 05, 20220.55100.55600.54400.55400.55405,100
Apr 04, 20220.55500.56300.54000.54000.540011,600
Apr 01, 20220.51000.54500.51000.52400.52408,500
Mar 31, 20220.54900.54900.51900.53900.539015,200
Mar 30, 20220.52300.55000.49000.54600.546036,100
Mar 29, 20220.54000.54000.50000.50000.500055,200
Mar 28, 20220.52100.52400.48700.48700.487064,600
Mar 25, 20220.54700.54900.53300.53400.534012,600
Mar 24, 20220.55000.55200.53400.53800.538056,900
Mar 23, 20220.55000.57200.54700.55000.550052,800
Mar 22, 20220.53500.55800.53500.55500.555037,400
Mar 21, 20220.51900.52000.51000.52000.520014,300
Mar 18, 20220.50000.50900.49000.50500.505022,600
Mar 17, 20220.50900.50900.48700.48700.487030,300
Mar 16, 20220.48000.50600.47000.48400.484022,400
Mar 15, 20220.48000.48000.46700.47000.470011,400
Mar 14, 20220.54000.54900.47700.47700.477034,200
Mar 11, 20220.51900.51900.51900.51900.5190-
Mar 10, 20220.47300.52500.46500.51900.519022,300
Mar 09, 20220.50000.50000.46900.47300.473087,000
Mar 08, 20220.47500.50600.45800.50600.506020,200
Mar 07, 20220.45900.56800.45900.49100.491022,700
Mar 04, 20220.56000.56000.51300.52000.520039,600
Mar 03, 20220.54600.55000.54600.55000.55009,200
Mar 02, 20220.47700.54100.47700.54100.54106,900
Mar 01, 20220.56200.56200.53400.54100.54105,300
Feb 28, 20220.54000.56000.54000.54900.549015,000
Feb 25, 20220.53800.56500.53800.55500.555062,800
Feb 24, 20220.54800.55500.52200.53700.53709,600
Feb 23, 20220.57000.57000.54500.55000.550010,500
Feb 22, 20220.55000.56100.55000.55500.55506,200
Feb 18, 20220.56000.56000.55600.55600.55601,000
Feb 17, 20220.56000.56000.54600.55000.55009,100
Feb 16, 20220.54900.57000.54900.56000.560013,900
Feb 15, 20220.55600.57800.55600.55700.557029,400
Feb 14, 20220.55000.58400.54300.56500.565030,200
Feb 11, 20220.59000.59000.55200.57000.570013,500
Feb 10, 20220.57800.59000.56600.58100.581019,300
Feb 09, 20220.55000.59000.55000.56000.56005,500
Feb 08, 20220.53000.56000.53000.55000.550015,000
Feb 07, 20220.57100.57400.55000.55000.550025,300
Feb 04, 20220.41000.60300.41000.56000.560014,600
Feb 03, 20220.59200.61800.57500.58500.585012,400
Feb 02, 20220.52400.58000.52400.57000.57004,700
Feb 01, 20220.56800.57800.55000.55600.556049,900
Jan 31, 20220.57800.60700.57000.57600.576011,200
Jan 28, 20220.62700.64200.57000.57000.570032,900
Jan 27, 20220.63800.67100.62100.64600.64607,900
Jan 26, 20220.60000.69600.60000.64000.64008,900
Jan 25, 20220.67300.69100.67300.69100.6910400
Jan 24, 20220.65000.65200.58000.62500.625053,800
Jan 21, 20220.69500.69600.65000.65200.652030,700
Jan 20, 20220.69700.69700.69500.69500.69501,500
Jan 19, 20220.70200.71400.70200.70700.70701,700
Jan 18, 20220.69000.74000.69000.70200.702038,100
Jan 14, 20220.71200.71200.69000.69000.690017,300
Jan 13, 20220.68000.73000.68000.70400.704043,900
Jan 12, 20220.67500.71100.67500.69900.69901,400
Jan 11, 20220.70300.70300.68500.68500.685026,700
Jan 10, 20220.68100.70300.68100.70000.70007,500
Jan 07, 20220.68700.70000.67200.70000.700026,700
Jan 06, 20220.68000.72000.67400.67400.674045,400
Jan 05, 20220.75100.75100.69000.71000.710023,100
Jan 04, 20220.72900.74500.70700.74500.745023,800
Jan 03, 20220.72800.75200.72800.75200.75201,200
Dec 31, 20210.68900.73500.68900.73500.735011,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement