Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Izotropic Corporation (IZOZF)

Compare
0.1930
+0.0280
+(16.97%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.16500.19300.16500.19300.19305,100
Apr 16, 20250.20900.23000.19000.19000.190029,800
Apr 15, 20250.19200.19200.19200.19200.1920-
Apr 14, 20250.20900.20900.18000.19200.192022,100
Apr 11, 20250.18100.19800.16800.16800.168013,500
Apr 10, 20250.18100.18100.17000.17000.170046,300
Apr 9, 20250.17000.17000.16500.16500.16505,300
Apr 8, 20250.16600.17200.16600.16600.166021,000
Apr 7, 20250.21300.21300.17300.17400.1740102,400
Apr 4, 20250.22000.22000.22000.22000.2200500
Apr 3, 20250.21800.21800.21800.21800.2180-
Apr 2, 20250.21800.21800.21800.21800.2180-
Apr 1, 20250.21800.21800.21800.21800.2180-
Mar 31, 20250.21500.21800.21500.21800.218014,400
Mar 28, 20250.22300.22300.22300.22300.2230-
Mar 27, 20250.22500.22900.22300.22300.22303,700
Mar 26, 20250.24000.24000.21900.24000.240023,500
Mar 25, 20250.26400.26900.23500.23900.239070,000
Mar 24, 20250.27000.27000.23700.25300.253046,700
Mar 21, 20250.33000.33000.26300.27000.270045,900
Mar 20, 20250.28900.31000.24000.24000.240030,000
Mar 19, 20250.31000.31000.29000.30000.300033,900
Mar 18, 20250.33000.33000.28000.28000.280054,500
Mar 17, 20250.30800.30800.26600.28500.285043,100
Mar 14, 20250.30000.31700.28600.30000.300064,200
Mar 13, 20250.28500.30000.28200.30000.300082,700
Mar 12, 20250.25000.26000.24100.26000.260057,600
Mar 11, 20250.27000.27500.24300.24300.243023,600
Mar 10, 20250.26400.27400.26100.27400.274070,100
Mar 7, 20250.24000.25100.22400.23800.238016,800
Mar 6, 20250.25000.26000.23500.23500.235041,800
Mar 5, 20250.26000.26000.23300.23300.23306,100
Mar 4, 20250.24500.24500.22800.23000.230042,300
Mar 3, 20250.27300.27300.23200.23500.235051,100
Feb 28, 20250.24000.25000.24000.25000.25007,600
Feb 27, 20250.23500.23900.22500.23700.237093,200
Feb 26, 20250.21100.23600.20100.23600.236022,700
Feb 25, 20250.22500.22500.20100.21000.210016,900
Feb 24, 20250.21200.22000.21200.22000.220018,800
Feb 21, 20250.20800.22000.20800.21000.21003,800
Feb 20, 20250.20600.22000.20100.22000.220045,400
Feb 19, 20250.20000.23100.20000.20600.206010,100
Feb 18, 20250.21500.21500.20500.21300.21304,900
Feb 14, 20250.21300.21300.20500.20500.20508,600
Feb 13, 20250.21000.21000.20900.20900.209015,100
Feb 12, 20250.20500.20800.20500.20800.208029,200
Feb 11, 20250.23100.23500.19700.20000.200021,900
Feb 10, 20250.19300.19300.19300.19300.19302,500
Feb 7, 20250.19700.21300.19000.21300.213015,500
Feb 6, 20250.20900.23000.18500.18500.185025,000
Feb 5, 20250.26300.26300.21300.21700.217038,600
Feb 4, 20250.19700.25000.19000.21700.2170114,300
Feb 3, 20250.14800.18000.14800.18000.180065,600
Jan 31, 20250.16700.18000.14700.14700.1470102,000
Jan 30, 20250.12100.15000.12100.14000.140025,400
Jan 29, 20250.17000.17000.13000.14300.143089,700
Jan 28, 20250.16000.17000.16000.17000.170011,900
Jan 27, 20250.15400.16000.14900.16000.160029,700
Jan 24, 20250.15800.17200.15700.16000.160018,800
Jan 23, 20250.23000.25300.16000.19100.191085,800
Jan 22, 20250.26400.32000.22500.24000.2400330,500
Jan 21, 20250.14900.26000.14900.25500.2550222,100
Jan 17, 20250.10100.14700.10100.13500.135068,400
Jan 16, 20250.11300.13100.11300.13000.13005,900
Jan 15, 20250.11700.11700.09600.10900.10907,600
Jan 14, 20250.11100.11100.10300.10300.10305,200
Jan 13, 20250.12300.12300.10200.10200.102055,600
Jan 10, 20250.13800.13800.09200.12000.120051,800
Jan 8, 20250.10000.12500.10000.12500.1250275,500
Jan 7, 20250.08500.08500.08500.08500.0850-
Jan 6, 20250.05500.08500.05500.08500.08501,500
Jan 3, 20250.06800.07400.06800.07400.074037,300
Jan 2, 20250.05100.06800.04700.05200.052064,900
Dec 31, 20240.03000.04700.03000.03400.034041,000
Dec 30, 20240.05000.06300.02900.03000.030026,700
Dec 27, 20240.02500.05000.02500.05000.050048,000
Dec 26, 20240.03000.04000.03000.03300.033079,200
Dec 24, 20240.03200.03600.02800.03600.03603,800
Dec 23, 20240.03200.03600.03100.03100.031071,300
Dec 20, 20240.04100.04100.03300.03700.03701,500
Dec 19, 20240.02200.03400.02200.03400.034030,000
Dec 18, 20240.03300.03400.02200.03000.030079,500
Dec 17, 20240.02700.03300.02700.03300.033019,200
Dec 16, 20240.03300.03300.02500.02700.027031,200
Dec 13, 20240.03000.03000.03000.03000.030010,900
Dec 12, 20240.03000.03600.03000.03600.03606,400
Dec 11, 20240.01900.03400.01900.03300.033016,800
Dec 10, 20240.03100.03500.02500.03500.035029,300
Dec 9, 20240.02500.03100.02500.02900.029045,800
Dec 6, 20240.04000.04000.02500.02500.0250190,800
Dec 5, 20240.03700.03700.03500.03600.03605,100
Dec 4, 20240.03800.03800.03800.03800.03804,000
Dec 3, 20240.03800.03900.03500.03900.039032,200
Dec 2, 20240.04100.04300.03500.04000.040030,600
Nov 29, 20240.04300.04500.03500.04300.043049,200
Nov 27, 20240.04200.04300.03900.04300.043071,900
Nov 26, 20240.05000.05000.03500.03500.0350800
Nov 25, 20240.03500.04500.03500.04300.0430170,100
Nov 22, 20240.04000.04000.03500.03500.035036,500
Nov 21, 20240.03500.04000.03500.04000.040013,400
Nov 20, 20240.04100.05000.03600.04000.040037,800
Nov 19, 20240.03600.05000.03600.05000.050051,500
Nov 18, 20240.04500.04500.04500.04500.04501,600
Nov 15, 20240.04300.04300.04300.04300.04305,300
Nov 14, 20240.03600.04300.03600.04300.043016,700
Nov 13, 20240.03600.04800.03600.03600.0360480,200
Nov 12, 20240.04900.04900.04600.04600.046032,200
Nov 11, 20240.05100.05100.04800.05000.05006,200
Nov 8, 20240.05000.05600.05000.05000.050040,900
Nov 7, 20240.04000.05200.03900.04000.040026,000
Nov 6, 20240.03900.03900.03900.03900.03901,000
Nov 5, 20240.03600.05100.03600.05100.05105,400
Nov 4, 20240.04500.05100.04000.04000.04008,500
Nov 1, 20240.05100.05100.05100.05100.05101,000
Oct 31, 20240.05300.05300.05300.05300.0530100
Oct 30, 20240.05000.05100.04300.04300.0430900
Oct 29, 20240.04800.04800.04800.04800.04801,000
Oct 28, 20240.04700.04700.04700.04700.0470-
Oct 25, 20240.03800.04900.03800.04700.0470255,200
Oct 24, 20240.04900.05300.04300.05300.053028,100
Oct 23, 20240.06000.06000.06000.06000.0600-
Oct 22, 20240.05500.06000.05500.06000.06001,600
Oct 21, 20240.04600.05600.04600.05400.0540115,600
Oct 18, 20240.04000.04000.03200.03200.0320135,500
Oct 17, 20240.05500.05500.03100.03100.0310279,300
Oct 16, 20240.05500.05500.03500.04400.0440988,700
Oct 15, 20240.05700.05700.05400.05400.0540319,100
Oct 14, 20240.07400.07900.05700.05700.057048,900
Oct 11, 20240.07800.07800.06400.06400.06402,600
Oct 10, 20240.07700.07700.07700.07700.0770-
Oct 9, 20240.06800.08000.06800.07700.077011,500
Oct 8, 20240.06500.06900.05700.05700.057045,900
Oct 7, 20240.07200.07200.06200.06200.062018,000
Oct 4, 20240.06900.06900.06900.06900.06901,600
Oct 3, 20240.08000.08000.08000.08000.08009,200
Oct 2, 20240.07100.07100.07100.07100.07108,500
Oct 1, 20240.08000.08000.08000.08000.080017,000
Sep 30, 20240.08000.08000.07000.08000.080013,600
Sep 27, 20240.07600.08000.07300.08000.08004,000
Sep 26, 20240.06600.06600.06000.06000.06007,000
Sep 25, 20240.05700.05700.05700.05700.0570-
Sep 24, 20240.07200.07500.05700.05700.057048,400
Sep 23, 20240.06400.06400.06400.06400.0640-
Sep 20, 20240.06600.06600.06200.06400.064016,300
Sep 19, 20240.06800.06800.06800.06800.0680100
Sep 18, 20240.05700.05700.05700.05700.057044,900
Sep 17, 20240.06100.06700.05500.05500.0550186,500
Sep 16, 20240.06000.06000.06000.06000.06002,000
Sep 13, 20240.06000.07000.06000.06000.06009,400
Sep 12, 20240.05800.06600.05800.06600.06606,300
Sep 11, 20240.07000.07000.07000.07000.0700900
Sep 10, 20240.06600.06600.06600.06600.0660-
Sep 9, 20240.06600.06600.06600.06600.0660-
Sep 6, 20240.06600.06600.06600.06600.06605,000
Sep 5, 20240.07000.07000.07000.07000.0700500
Sep 4, 20240.06800.06800.06800.06800.0680-
Sep 3, 20240.06000.06800.06000.06800.06801,900
Aug 30, 20240.06000.06000.06000.06000.0600-
Aug 29, 20240.06700.06700.06000.06000.060011,800
Aug 28, 20240.07000.07000.07000.07000.070080,100
Aug 27, 20240.07100.07100.06000.06000.060047,200
Aug 26, 20240.06300.07500.06300.06300.063051,700
Aug 23, 20240.06600.06900.06600.06600.066046,000
Aug 22, 20240.06500.06500.06500.06500.0650-
Aug 21, 20240.06600.06600.06500.06500.06502,900
Aug 20, 20240.06700.06700.06000.06000.060057,200
Aug 19, 20240.06400.06700.06400.06700.06706,800
Aug 16, 20240.06700.06900.06400.06900.069054,600
Aug 15, 20240.06500.06500.06500.06500.065012,300
Aug 14, 20240.06500.06900.06500.06900.0690500
Aug 13, 20240.06600.07000.06600.07000.0700400
Aug 12, 20240.06000.06000.06000.06000.06001,000
Aug 9, 20240.06700.06700.06000.06000.060010,000
Aug 8, 20240.08000.08000.06000.06000.060090,600
Aug 7, 20240.05500.08700.05500.08100.081045,400
Aug 6, 20240.06000.08700.06000.08700.08702,700
Aug 5, 20240.06000.06000.06000.06000.060013,500
Aug 2, 20240.07000.07400.05500.07400.0740142,200
Aug 1, 20240.07000.07000.07000.07000.070014,100
Jul 31, 20240.07000.07000.07000.07000.070013,500
Jul 30, 20240.07000.08100.07000.07000.070029,000
Jul 29, 20240.08300.08300.08300.08300.08304,000
Jul 26, 20240.08300.08300.08300.08300.083053,200
Jul 25, 20240.05100.08200.05100.08200.082016,700
Jul 24, 20240.07000.08000.06000.06000.060091,100
Jul 23, 20240.07000.07000.07000.07000.0700500
Jul 22, 20240.07000.07000.07000.07000.07001,500
Jul 19, 20240.07000.07000.07000.07000.0700-
Jul 18, 20240.07000.07000.07000.07000.0700-
Jul 17, 20240.07000.07000.07000.07000.07002,000
Jul 16, 20240.07000.08000.05100.05200.052012,300
Jul 15, 20240.06300.06300.06300.06300.0630-
Jul 12, 20240.07500.07500.05100.06300.063012,600
Jul 11, 20240.07500.07500.07000.07500.075019,600
Jul 10, 20240.08000.08000.08000.08000.080025,000
Jul 9, 20240.07000.07000.07000.07000.07001,000
Jul 8, 20240.08500.08500.08500.08500.0850-
Jul 5, 20240.10000.10000.08500.08500.08501,700
Jul 3, 20240.07200.10000.07000.07000.07002,000
Jul 2, 20240.07000.07000.07000.07000.07004,900
Jul 1, 20240.07500.07500.07500.07500.0750-
Jun 28, 20240.07500.07500.07500.07500.07503,000
Jun 27, 20240.07500.07500.07500.07500.0750-
Jun 26, 20240.07500.07500.07500.07500.0750-
Jun 25, 20240.08300.08300.07500.07500.075041,500
Jun 24, 20240.10000.10000.08600.10000.100031,100
Jun 21, 20240.08000.08000.08000.08000.0800-
Jun 20, 20240.08900.09000.08000.08000.080012,000
Jun 18, 20240.08000.08900.08000.08500.085025,000
Jun 17, 20240.09000.09000.09000.09000.0900-
Jun 14, 20240.09000.09000.09000.09000.0900200
Jun 13, 20240.08000.08000.08000.08000.08004,000
Jun 12, 20240.08000.09000.08000.08000.080011,000
Jun 11, 20240.08300.08300.08300.08300.083010,300
Jun 10, 20240.10000.10000.10000.10000.1000-
Jun 7, 20240.10000.10000.10000.10000.100012,000
Jun 6, 20240.09200.09300.08300.08300.08301,400
Jun 5, 20240.08300.08300.08300.08300.0830300
Jun 4, 20240.08100.09500.08100.08600.086036,000
Jun 3, 20240.08000.09100.08000.09100.091032,600
May 31, 20240.08800.10000.08800.10000.10009,000
May 30, 20240.08000.08000.08000.08000.0800-
May 29, 20240.07900.11000.07900.08000.080011,300
May 28, 20240.11000.12500.09300.11000.110030,500
May 24, 20240.09500.09500.09500.09500.09506,000
May 23, 20240.08300.10000.08000.10000.10001,700
May 22, 20240.08300.08300.08300.08300.0830100
May 21, 20240.11000.11000.09400.09400.094014,500
May 20, 20240.09500.10300.09500.10300.103011,900
May 17, 20240.09500.09500.09500.09500.09502,500
May 16, 20240.07900.07900.07900.07900.0790-
May 15, 20240.08000.08000.07900.07900.07901,400
May 14, 20240.07900.07900.07900.07900.0790-
May 13, 20240.07900.07900.07900.07900.0790500
May 10, 20240.07900.07900.07900.07900.07903,000
May 9, 20240.07900.07900.07900.07900.0790-
May 8, 20240.07900.07900.07800.07900.07905,700
May 7, 20240.08000.08400.08000.08400.084020,100
May 6, 20240.08000.08000.08000.08000.0800200
May 3, 20240.08000.08000.08000.08000.0800200
May 2, 20240.08600.08600.08600.08600.08605,000
May 1, 20240.08300.08300.07900.07900.07902,800
Apr 30, 20240.08900.08900.08500.08900.08907,300
Apr 29, 20240.09000.09000.08900.08900.08907,500
Apr 26, 20240.09000.09000.09000.09000.09001,000
Apr 25, 20240.10400.10400.09300.09300.093019,500
Apr 24, 20240.08400.10400.08400.10400.104061,100
Apr 23, 20240.09000.09000.07900.07900.07907,200
Apr 22, 20240.10000.10000.10000.10000.1000-
Apr 19, 20240.10000.10000.10000.10000.100025,300
Apr 18, 20240.09300.10000.09300.10000.10002,000

Related Tickers

5GH.BE MSCI CHINA IMI GROWTH NETR HKD
39.16
-0.58%
 
RNVA Rennova Health, Inc.
0.0001
0.00%
 
SONA.CN Sona Nanotech Inc.
0.2700
0.00%
 
BIAF bioAffinity Technologies, Inc.
0.5150
+9.67%
 
RDNT RadNet, Inc.
49.78
-1.46%
 
APDN Applied DNA Sciences, Inc.
0.8110
+1.37%