ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,712.53
-0.28%
US Tech 100
19,398.40
-0.51%
Dow Jones
41,798.01
-0.60%
Brent Oil
74.775
0.94%
Bitcoin
67,667.30
-1.56%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. CSE
  6. Izotropic Corporation (IZO)

  7. Izotropic Corporation (IZO) Historical

IZO Izotropic Corporation

0.07
0.01 (16.67%)
Last Updated: 09:30:00
Delayed by 15 minutes

IZO Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 01 2024 0.06 0.00 0.00% 0.06 0.06 0.06 10,200
Oct 31 2024 0.06 0.00 0.00% 0.06 0.06 0.06 1,431
Oct 30 2024 0.06 0.00 0.00% 0.06 0.06 0.06 275
Oct 29 2024 0.06 0.00 0.00% 0.06 0.06 0.06 20,000
Oct 28 2024 0.06 0.005 9.09% 0.06 0.06 0.06 34,077
Oct 25 2024 0.055 0.00 0.00% 0.06 0.065 0.055 179,272
Oct 24 2024 0.055 -0.015 -21.43% 0.065 0.065 0.055 192,400
Oct 23 2024 0.07 0.00 0.00% 0.07 0.07 0.07 1,000
Oct 22 2024 0.07 -0.015 -17.65% 0.07 0.07 0.07 7,100
Oct 21 2024 0.085 0.03 54.55% 0.065 0.115 0.065 241,651
Oct 18 2024 0.055 0.00 0.00% 0.065 0.065 0.05 173,666
Oct 17 2024 0.055 -0.005 -8.33% 0.07 0.07 0.05 90,495
Oct 16 2024 0.06 -0.015 -20.00% 0.075 0.08 0.06 311,900
Oct 15 2024 0.075 -0.025 -25.00% 0.09 0.09 0.075 157,900
Oct 11 2024 0.10 0.00 0.00% 0.10 0.10 0.10 40,500
Oct 10 2024 0.10 0.00 0.00% 0.10 0.10 0.10 0
Oct 09 2024 0.10 0.005 5.26% 0.12 0.12 0.10 3,990
Oct 08 2024 0.095 -0.005 -5.00% 0.10 0.10 0.095 11,000
Oct 07 2024 0.10 -0.005 -4.76% 0.10 0.105 0.10 22,500
Oct 04 2024 0.105 0.00 0.00% 0.105 0.105 0.105 0
Oct 03 2024 0.105 0.00 0.00% 0.105 0.105 0.105 11
Oct 02 2024 0.105 0.005 5.00% 0.105 0.105 0.105 3,500
Oct 01 2024 0.10 0.01 11.11% 0.10 0.13 0.10 68,200
Sep 30 2024 0.09 -0.015 -14.29% 0.09 0.09 0.09 700
Sep 27 2024 0.105 0.02 23.53% 0.105 0.11 0.105 22,715
Sep 26 2024 0.085 0.00 0.00% 0.085 0.085 0.085 500
Sep 25 2024 0.085 0.00 0.00% 0.085 0.085 0.085 0
Sep 24 2024 0.085 -0.005 -5.56% 0.09 0.09 0.085 61,673
Sep 23 2024 0.09 0.00 0.00% 0.09 0.09 0.09 0
Sep 20 2024 0.09 0.00 0.00% 0.09 0.09 0.09 2,000
Sep 19 2024 0.09 0.015 20.00% 0.09 0.09 0.09 1,300
Sep 18 2024 0.075 -0.005 -6.25% 0.075 0.075 0.075 11,111
Sep 17 2024 0.08 0.00 0.00% 0.075 0.08 0.075 18,000
Sep 16 2024 0.08 0.00 0.00% 0.085 0.085 0.08 12,100
Sep 13 2024 0.08 -0.01 -11.11% 0.085 0.085 0.08 27,500
Sep 12 2024 0.09 0.00 0.00% 0.08 0.09 0.08 15,000
Sep 11 2024 0.09 0.00 0.00% 0.075 0.09 0.075 9,000
Sep 10 2024 0.09 0.00 0.00% 0.09 0.09 0.09 0
Sep 09 2024 0.09 0.00 0.00% 0.09 0.09 0.09 0
Sep 06 2024 0.09 0.00 0.00% 0.09 0.09 0.09 3,800
Sep 05 2024 0.09 0.015 20.00% 0.09 0.09 0.09 23,000
Sep 04 2024 0.075 -0.02 -21.05% 0.075 0.075 0.075 1,000
Sep 03 2024 0.095 0.00 0.00% 0.095 0.095 0.095 0
Aug 30 2024 0.095 0.00 0.00% 0.095 0.095 0.095 0
Aug 29 2024 0.095 0.005 5.56% 0.095 0.095 0.095 2,000
Aug 28 2024 0.09 0.01 12.50% 0.09 0.09 0.09 24,600
Aug 27 2024 0.08 -0.01 -11.11% 0.08 0.08 0.08 21,666
Aug 26 2024 0.09 0.00 0.00% 0.085 0.09 0.08 39,500
Aug 23 2024 0.09 0.005 5.88% 0.09 0.095 0.09 66,674
Aug 22 2024 0.085 0.005 6.25% 0.085 0.085 0.085 2,000
Aug 21 2024 0.08 0.00 0.00% 0.08 0.08 0.08 5,555
Aug 20 2024 0.08 0.00 0.00% 0.08 0.08 0.08 39,492
Aug 19 2024 0.08 -0.005 -5.88% 0.08 0.08 0.08 4,000
Aug 16 2024 0.085 0.005 6.25% 0.085 0.085 0.085 3,450
Aug 15 2024 0.08 0.00 0.00% 0.08 0.08 0.08 0
Aug 14 2024 0.08 0.00 0.00% 0.08 0.08 0.08 0
Aug 13 2024 0.08 0.00 0.00% 0.08 0.08 0.08 0
Aug 12 2024 0.08 -0.02 -20.00% 0.08 0.08 0.08 18,500
Aug 09 2024 0.10 0.015 17.65% 0.10 0.10 0.10 2,000
Aug 08 2024 0.085 -0.035 -29.17% 0.085 0.085 0.085 10,000
Aug 07 2024 0.12 0.04 50.00% 0.10 0.12 0.10 18,000
Aug 06 2024 0.08 0.00 0.00% 0.08 0.08 0.08 500

Your Recent History

CSE
IZO
Izotropic
NYSE
FSB
Franklin Financial Network
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved