Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2025	0.3350	0.3350	0.3210	0.3350	16,078	+0.01(+2.76%)
Oct 28, 2025	0.3364	0.3378	0.3133	0.3260	75,600	-0.03(-7.31%)
Oct 27, 2025	0.3696	0.3696	0.3276	0.3517	42,494	+0.02(+5.49%)
Oct 24, 2025	0.3286	0.3521	0.3220	0.3334	220,972	+0.00(+1.03%)
Oct 23, 2025	0.2838	0.3525	0.2638	0.3300	572,627	+0.05(+17.31%)
Oct 22, 2025	0.2673	0.2850	0.2673	0.2813	68,894	+0.01(+2.29%)
Oct 21, 2025	0.2700	0.2750	0.2600	0.2750	197,560	+0.01(+3.73%)
Oct 20, 2025	0.2700	0.2700	0.2651	0.2651	6,303	+0.01(+4.04%)
Oct 16, 2025				0.2548	1,000	-0.01(-4.21%)
Oct 15, 2025	0.2660	0.2660	0.2660	0.2660	2,500	-0.00(-1.48%)
Oct 14, 2025	0.2576	0.2700	0.2576	0.2700	6,200	+0.01(+4.85%)
Oct 13, 2025	0.2713	0.2713	0.2575	0.2575	1,600	-0.01(-2.83%)
Oct 10, 2025	0.2674	0.2674	0.2451	0.2650	30,696	-0.00(-1.16%)
Oct 09, 2025	0.2681	0.2716	0.2681	0.2681	11,500	-0.00(-1.07%)
Oct 08, 2025	0.2728	0.2728	0.2700	0.2710	10,700	-0.00(-0.66%)
Oct 07, 2025	0.2707	0.2728	0.2700	0.2728	25,300	+0.01(+3.33%)
Oct 06, 2025	0.2800	0.2800	0.2638	0.2640	4,863	-0.01(-4.00%)
Oct 03, 2025	0.2252	0.2799	0.2252	0.2750	41,061	+0.01(+3.38%)
Oct 02, 2025	0.2700	0.2738	0.2555	0.2660	156,574	-0.01(-4.45%)
Oct 01, 2025	0.2802	0.2831	0.2677	0.2784	32,544	-0.01(-4.72%)
Sep 29, 2025				0.2922	500	+0.01(+3.25%)
Sep 26, 2025	0.2855	0.2855	0.2830	0.2830	880	-0.00(-0.28%)
Sep 25, 2025	0.2700	0.2838	0.2700	0.2838	95,702	+0.01(+4.11%)
Sep 24, 2025	0.2652	0.2855	0.2652	0.2726	6,675	-0.02(-6.00%)
Sep 23, 2025	0.2919	0.3000	0.2900	0.2900	200,345	+0.00(+1.01%)
Sep 22, 2025	0.2993	0.2993	0.2801	0.2871	27,137	-0.00(-1.68%)
Sep 19, 2025	0.3199	0.3316	0.2918	0.2920	257,475	-0.03(-9.49%)
Sep 18, 2025	0.3100	0.3226	0.3100	0.3226	121,552	+0.02(+7.53%)
Sep 17, 2025	0.3100	0.3140	0.3000	0.3000	85,907	-0.00(-0.37%)
Sep 16, 2025	0.2800	0.3100	0.2750	0.3011	109,912	+0.04(+14.70%)
Sep 15, 2025	0.2656	0.2656	0.2500	0.2625	26,500	+0.02(+8.11%)
Sep 12, 2025	0.2595	0.2595	0.2375	0.2428	47,722	+0.01(+3.85%)
Sep 11, 2025	0.2350	0.2367	0.2337	0.2338	11,245	-0.01(-2.09%)
Sep 10, 2025	0.2279	0.2388	0.2279	0.2388	9,400	+0.01(+4.33%)
Sep 09, 2025	0.2252	0.2340	0.2252	0.2289	43,427	+0.01(+3.48%)
Sep 08, 2025	0.2311	0.2340	0.2160	0.2212	48,152	-0.01(-4.28%)
Sep 05, 2025	0.2267	0.2340	0.2228	0.2311	14,374	-0.00(-1.24%)
Sep 04, 2025	0.2271	0.2373	0.2200	0.2340	78,029	+0.00(+1.61%)
Sep 03, 2025	0.2154	0.2333	0.2130	0.2303	13,848	+0.02(+7.62%)
Sep 02, 2025	0.2144	0.2186	0.2140	0.2140	3,763	+0.00(+1.90%)
Aug 29, 2025	0.2130	0.2131	0.2100	0.2100	57,541	-0.00(-1.87%)
Aug 28, 2025	0.2098	0.2185	0.2029	0.2140	30,740	+0.01(+6.68%)
Aug 27, 2025	0.2217	0.2217	0.2006	0.2006	15,950	-0.02(-7.60%)
Aug 26, 2025	0.2256	0.2337	0.2171	0.2171	75,454	-0.01(-3.77%)
Aug 25, 2025	0.2250	0.2256	0.2218	0.2256	21,566	+0.00(+0.18%)
Aug 22, 2025	0.2143	0.2256	0.2143	0.2252	82,834	+0.01(+7.09%)
Aug 21, 2025	0.2103	0.2103	0.2000	0.2103	11,600	-0.01(-3.09%)
Aug 20, 2025	0.2250	0.2250	0.2168	0.2170	27,784	-0.00(-0.91%)
Aug 19, 2025	0.2058	0.2213	0.2058	0.2190	43,518	+0.00(+1.25%)
Aug 18, 2025	0.2200	0.2305	0.2040	0.2163	23,122	+0.00(+0.60%)
Aug 15, 2025	0.2200	0.2200	0.2150	0.2150	27,500	+0.01(+7.50%)
Aug 14, 2025	0.2040	0.2040	0.2000	0.2000	6,480	-0.02(-9.09%)
Aug 13, 2025	0.2200	0.2225	0.2115	0.2200	40,693	-0.00(-0.90%)
Aug 12, 2025	0.2213	0.2313	0.2213	0.2220	47,420	-0.01(-4.02%)
Aug 11, 2025	0.2400	0.2525	0.2183	0.2313	37,500	-0.01(-3.22%)
Aug 08, 2025	0.2250	0.2406	0.2125	0.2390	28,399	+0.00(+0.25%)
Aug 07, 2025	0.2070	0.2510	0.2070	0.2384	58,521	+0.02(+8.12%)
Aug 06, 2025	0.1989	0.2205	0.1981	0.2205	27,306	+0.03(+13.08%)
Aug 05, 2025	0.1977	0.2099	0.1950	0.1950	81,310	-0.01(-3.94%)
Aug 04, 2025	0.2000	0.2040	0.2000	0.2030	11,850	+0.01(+3.20%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Izotropic Corp (OP:IZOZF)

Historical Prices

Starting at $3.75/week.

Subscribe Today