Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Izotropic Corp (CSE: IZO )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 0.5100 0.5400 0.5100 0.5100 12,051 +0.01(+2.00%)
Aug 30, 2022 0.5000 0.5500 0.4850 0.5000 28,970 +0.02(+3.09%)
Aug 29, 2022 0.5400 0.5400 0.4850 0.4850 12,051 -0.08(-14.91%)
Aug 26, 2022 0.5200 0.5700 0.5100 0.5700 37,850 +0.04(+7.55%)
Aug 25, 2022 0.6600 0.6900 0.5100 0.5300 205,713 -0.13(-19.70%)
Aug 24, 2022 0.7000 0.7000 0.6500 0.6600 61,976 -0.03(-4.35%)
Aug 23, 2022 0.6000 0.7100 0.5900 0.6900 171,703 +0.14(+25.45%)
Aug 22, 2022 0.5100 0.5500 0.5100 0.5500 51,530 +0.05(+10.00%)
Aug 19, 2022 0.4900 0.5000 0.4900 0.5000 30,861 +0.01(+2.04%)
Aug 18, 2022 0.4750 0.4900 0.4750 0.4900 37,000 +0.03(+7.69%)
Aug 17, 2022 0.4300 0.4700 0.4300 0.4550 79,193 +0.03(+5.81%)
Aug 16, 2022 0.4200 0.4300 0.4200 0.4300 12,000 +0.00(+0.00%)
Aug 15, 2022 0.4200 0.4300 0.4200 0.4300 12,808 -0.01(-2.27%)
Aug 12, 2022 0.4250 0.4400 0.4250 0.4400 17,500 +0.00(+0.00%)
Aug 11, 2022 0.4400 0.4400 0.4400 0.4400 10,500 +0.01(+1.15%)
Aug 10, 2022 0.4100 0.4350 0.4100 0.4350 18,195 +0.01(+1.16%)
Aug 09, 2022 0.4400 0.4400 0.4100 0.4300 9,470 -0.01(-2.27%)
Aug 08, 2022 0.4350 0.4400 0.4350 0.4400 10,000 +0.02(+4.76%)
Aug 05, 2022 0.4250 0.4300 0.4050 0.4200 22,000 -0.01(-1.18%)
Aug 04, 2022 0.4200 0.4300 0.4200 0.4250 14,693 +0.01(+1.19%)
Aug 03, 2022 0.4150 0.4250 0.4050 0.4200 43,505 +0.00(+0.00%)
Aug 02, 2022 0.4300 0.4300 0.4100 0.4200 20,500 +0.01(+2.44%)
Jul 29, 2022 0.4100 0 +0.04(+10.81%)
Jul 26, 2022 0.3700 0.3700 0 -0.02(-3.90%)
Jul 25, 2022 0.3850 0.3850 0.3850 0.3850 4,000 +0.00(+0.00%)
Jul 22, 2022 0.3900 0.4100 0.3850 0.3850 14,000 +0.01(+2.67%)
Jul 21, 2022 0.3950 0.4300 0.3750 0.3750 42,500 -0.02(-3.85%)
Jul 20, 2022 0.4100 0.4100 0.3900 0.3900 8,100 -0.02(-3.70%)
Jul 19, 2022 0.4000 0.4200 0.3900 0.4050 30,200 +0.02(+3.85%)
Jul 18, 2022 0.3900 0.3900 0.3900 0.3900 10,038 -0.02(-6.02%)
Jul 15, 2022 0.3900 0.4150 0.3650 0.4150 60,000 +0.03(+9.21%)
Jul 14, 2022 0.3850 0.3850 0.3800 0.3800 7,400 +0.03(+8.57%)
Jul 13, 2022 0.3800 0.3900 0.3500 0.3500 25,925 -0.03(-6.67%)
Jul 12, 2022 0.4100 0.4100 0.3750 0.3750 15,500 -0.05(-12.79%)
Jul 11, 2022 0.4000 0.4300 0.3850 0.4300 17,976 +0.03(+7.50%)
Jul 08, 2022 0.4000 0.4000 0.4000 0.4000 540 +0.00(+0.00%)
Jul 07, 2022 0.4000 0.4000 0.3900 0.4000 31,509 +0.00(+0.00%)
Jul 06, 2022 0.4000 0.4100 0.4000 0.4000 14,502 +0.00(+0.00%)
Jul 05, 2022 0.3700 0.4100 0.3700 0.4000 21,050 -0.01(-2.44%)
Jul 04, 2022 0.3750 0.4300 0.3750 0.4100 27,450 +0.04(+10.81%)
Jun 30, 2022 0.3700 0 +0.03(+10.45%)
Jun 29, 2022 0.3100 0.3350 0.2850 0.3350 208,886 -0.01(-1.47%)
Jun 28, 2022 0.3300 0.3450 0.3100 0.3400 23,500 +0.01(+3.03%)
Jun 27, 2022 0.3550 0.3700 0.3300 0.3300 69,773 -0.02(-5.71%)
Jun 24, 2022 0.3500 0.3800 0.3500 0.3500 43,859 -0.01(-2.78%)
Jun 23, 2022 0.4250 0.4550 0.3500 0.3600 100,875 -0.03(-6.49%)
Jun 22, 2022 0.4450 0.4450 0.3850 0.3850 32,430 +0.00(+0.00%)
Jun 21, 2022 0.3900 0.4500 0.3650 0.3850 57,815 -0.03(-7.23%)
Jun 20, 2022 0.4500 0.4550 0.4150 0.4150 12,700 -0.04(-7.78%)
Jun 17, 2022 0.4250 0.4500 0.4000 0.4500 23,151 +0.00(+0.00%)
Jun 16, 2022 0.4950 0.4950 0.4450 0.4500 6,900 -0.01(-2.17%)
Jun 15, 2022 0.5000 0.5000 0.3500 0.4600 173,840 -0.02(-5.15%)
Jun 14, 2022 0.5000 0.5000 0.4850 0.4850 55,482 -0.02(-3.00%)
Jun 13, 2022 0.5200 0.5200 0.5000 0.5000 13,700 -0.03(-5.66%)
Jun 10, 2022 0.5200 0.5300 0.5000 0.5300 12,000 +0.00(+0.00%)
Jun 09, 2022 0.5200 0.5300 0.5000 0.5300 37,190 -0.03(-5.36%)
Jun 08, 2022 0.5400 0.5600 0.5400 0.5600 13,986 +0.00(+0.00%)
Jun 07, 2022 0.5250 0.5600 0.5250 0.5600 15,626 +0.02(+3.70%)
Jun 06, 2022 0.5700 0.5700 0.5400 0.5400 25,490 -0.02(-3.57%)
Jun 03, 2022 0.6000 0.6000 0.5600 0.5600 13,190 -0.03(-5.08%)
Jun 02, 2022 0.5500 0.5900 0.5500 0.5900 30,640 +0.01(+1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.