Izotropic Corporation (IZOZF)
OTCMKTS · Delayed Price · Currency is USD
0.1900
-0.0200 (-9.52%)
Jul 17, 2025, 3:59 PM EDT
Izotropic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -9.52% | 17,670 |
| Jul 16, 2025 | 0.23 | 0.23 | 0.19 | 0.21 | 0.21 | 5.00% | 34,492 |
| Jul 15, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.01% | 67,932 |
| Jul 14, 2025 | 0.14 | 0.20 | 0.14 | 0.20 | 0.20 | 5.66% | 12,188 |
| Jul 11, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.74% | 1,950 |
| Jul 10, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.43% | 15,640 |
| Jul 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.62% | 15,000 |
| Jul 8, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -0.69% | 60,600 |
| Jul 7, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -2.53% | 18,172 |
| Jul 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jul 2, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 2.05% | 12,893 |
| Jul 1, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 11.93% | 2,219 |
| Jun 30, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.29% | 20,850 |
| Jun 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 54,770 |
| Jun 26, 2025 | 0.20 | 0.21 | 0.16 | 0.17 | 0.17 | -13.53% | 41,550 |
| Jun 25, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 13.63% | 31,435 |
| Jun 24, 2025 | 0.16 | 0.20 | 0.16 | 0.17 | 0.17 | 14.29% | 78,293 |
| Jun 23, 2025 | 0.17 | 0.18 | 0.15 | 0.15 | 0.15 | -17.53% | 21,886 |
| Jun 20, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -10.98% | 23,470 |
| Jun 18, 2025 | 0.20 | 0.21 | 0.18 | 0.21 | 0.21 | -9.33% | 27,369 |
| Jun 17, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 2.77% | 12,400 |
| Jun 16, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 2.76% | 14,623 |
| Jun 13, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.54% | 5,850 |
| Jun 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -11.56% | 41,520 |
| Jun 11, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | -0.59% | 6,800 |
| Jun 10, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 14.07% | 10,300 |
| Jun 9, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 8.55% | 35,130 |
| Jun 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -11.57% | 5,164 |
| Jun 5, 2025 | 0.19 | 0.22 | 0.18 | 0.22 | 0.22 | 3.29% | 101,500 |
| Jun 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 63,861 |
| Jun 3, 2025 | 0.24 | 0.24 | 0.18 | 0.22 | 0.22 | -4.22% | 16,386 |
| Jun 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.22% | 5,100 |
| May 30, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 12.32% | 14,150 |
| May 29, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -8.07% | 6,100 |
| May 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 5,000 |
| May 27, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -1.78% | 15,512 |
| May 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.11% | 33,308 |
| May 22, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -3.76% | 838 |
| May 21, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 5.89% | 22,023 |
| May 20, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -7.14% | 24,080 |
| May 19, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 17.45% | 101,334 |
| May 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 12.09% | 2,500 |
| May 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -9.48% | 1,001 |
| May 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.54% | 1,094 |
| May 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.00% | 11,101 |
| May 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 6,050 |
| May 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 5,000 |
| May 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 33.33% | 20,000 |
| May 7, 2025 | 0.13 | 0.17 | 0.13 | 0.14 | 0.14 | -29.65% | 4,970 |
| May 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |