Izotropic Corporation (IZOZF)
OTCMKTS · Delayed Price · Currency is USD
0.1700
-0.0018 (-1.05%)
At close: Mar 27, 2026
IZOZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.05% | 86,500 |
| Mar 26, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 1.06% | 23,700 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.49% | 3,200 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.30% | 38,700 |
| Mar 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.30% | 25,800 |
| Mar 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.96% | 25,250 |
| Mar 19, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.06% | 39,500 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.31% | 19,500 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.83% | 18,066 |
| Mar 16, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.00% | 40,860 |
| Mar 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.17% | 20,000 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.51% | 20,500 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.74% | 7,280 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.45% | 6,082 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.36% | 24,021 |
| Mar 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.62% | 900 |
| Mar 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.38% | 5,000 |
| Mar 3, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.00% | 4,012 |
| Mar 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.86% | 2,500 |
| Feb 27, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -3.50% | 6,000 |
| Feb 26, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 2.45% | 21,000 |
| Feb 25, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -0.45% | 33,170 |
| Feb 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 13.74% | 500 |
| Feb 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.88% | 20,272 |
| Feb 20, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -10.34% | 8,958 |
| Feb 19, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 4.40% | 12,900 |
| Feb 18, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.50% | 54,359 |
| Feb 17, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.03% | 62,560 |
| Feb 13, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 1.10% | 20,025 |
| Feb 12, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.33% | 1,750 |
| Feb 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.05% | 247 |
| Feb 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 7.49% | 2,970 |
| Feb 6, 2026 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | 17.46% | 45,880 |
| Feb 5, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -18.55% | 119,015 |
| Feb 4, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -2.35% | 32,537 |
| Feb 3, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -6.28% | 75,249 |
| Feb 2, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.45% | 118,301 |
| Jan 30, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.89% | 664 |
| Jan 29, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 9.13% | 11,125 |
| Jan 28, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.51% | 4,271 |
| Jan 27, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.55% | 17,350 |
| Jan 26, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.32% | 136,740 |
| Jan 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.44% | 10,450 |
| Jan 22, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.81% | 9,120 |
| Jan 21, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.73% | 167,300 |
| Jan 20, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -7.22% | 50,354 |
| Jan 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.53% | 12,000 |
| Jan 15, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -3.57% | 27,990 |
| Jan 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 34,075 |
| Jan 13, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.82% | 5,740 |