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 )

0.1300 UNCHANGED
Official Closing Price Updated: 12:38 PM EDT, May 22, 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 (%)
Apr 30, 2020 0.2700 0.2700 0.2600 0.2600 45,480 -0.01(-3.70%)
Apr 29, 2020 0.2750 0.2800 0.2550 0.2700 176,203 -0.01(-1.82%)
Apr 28, 2020 0.2600 0.2750 0.2500 0.2750 459,856 +0.02(+5.77%)
Apr 27, 2020 0.2400 0.2600 0.2350 0.2600 319,041 +0.02(+8.33%)
Apr 24, 2020 0.2200 0.2400 0.2200 0.2400 680,800 +0.02(+9.09%)
Apr 23, 2020 0.2250 0.2300 0.2200 0.2200 253,312 +0.00(+0.00%)
Apr 22, 2020 0.2200 0.2250 0.2200 0.2200 393,731 +0.01(+2.33%)
Apr 21, 2020 0.2200 0.2200 0.2100 0.2150 249,600 -0.01(-2.27%)
Apr 20, 2020 0.1950 0.2200 0.1950 0.2200 476,000 +0.03(+15.79%)
Apr 17, 2020 0.2150 0.2150 0.1850 0.1900 951,008 -0.02(-11.63%)
Apr 16, 2020 0.2150 0.2350 0.2100 0.2150 775,829 -0.01(-2.27%)
Apr 15, 2020 0.2350 0.2450 0.2100 0.2200 938,589 -0.01(-6.38%)
Apr 14, 2020 0.2250 0.2450 0.2200 0.2350 1,679,425 +0.01(+4.44%)
Apr 13, 2020 0.2000 0.2250 0.2000 0.2250 2,243,042 +0.01(+2.27%)
Apr 09, 2020 0.2200 0.2200 0.2200 0 +0.04(+22.22%)
Apr 08, 2020 0.1800 0.1800 0.1800 0.1800 88,800 +0.00(+0.00%)
Apr 07, 2020 0.1800 0.1850 0.1750 0.1800 104,000 +0.00(+0.00%)
Apr 06, 2020 0.1800 0.1900 0.1800 0.1800 39,300 +0.01(+5.88%)
Apr 03, 2020 0.1700 0.2000 0.1700 0.1700 100,000 +0.01(+6.25%)
Apr 02, 2020 0.1700 0.1700 0.1600 0.1600 37,200 +0.01(+6.67%)
Apr 01, 2020 0.1550 0.1600 0.1500 0.1500 55,000 +0.01(+7.14%)
Mar 31, 2020 0.1600 0.1600 0.1400 0.1400 53,600 -0.01(-6.67%)
Mar 30, 2020 0.1500 0.1500 0.1500 0.1500 22,000 +0.02(+20.00%)
Mar 27, 2020 0.1250 0.1250 0.1250 0.1250 4,000 +0.00(+0.00%)
Mar 26, 2020 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Mar 25, 2020 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Mar 24, 2020 0.1300 0.1300 0.1250 0.1250 15,000 +0.00(+0.00%)
Mar 23, 2020 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Mar 20, 2020 0.1200 0.1250 0.1200 0.1250 45,000 +0.01(+4.17%)
Mar 18, 2020 0.1200 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Mar 17, 2020 0.1350 0.1350 0.1350 0.1350 4,000 +0.02(+12.50%)
Mar 16, 2020 0.1350 0.1350 0.1200 0.1200 121,300 -0.02(-14.29%)
Mar 13, 2020 0.1150 0.1500 0.1150 0.1400 221,560 +0.00(+0.00%)
Mar 12, 2020 0.1400 0.1400 0.1150 0.1400 109,000 -0.01(-9.68%)
Mar 11, 2020 0.1600 0.1600 0.1250 0.1550 245,000 -0.02(-8.82%)
Mar 10, 2020 0.1750 0.1750 0.1700 0.1700 2,000 -0.00(-2.86%)
Mar 09, 2020 0.2100 0.2100 0.1750 0.1750 123,000 -0.05(-20.45%)
Mar 06, 2020 0.2000 0.2200 0.1800 0.2200 74,900 +0.02(+12.82%)
Mar 05, 2020 0.1950 0.2000 0.1950 0.1950 18,895 +0.00(+0.00%)
Mar 04, 2020 0.1850 0.1950 0.1850 0.1950 12,590 +0.01(+5.41%)
Mar 03, 2020 0.1950 0.1950 0.1850 0.1850 19,000 +0.00(+0.00%)
Mar 02, 2020 0.2000 0.2000 0.1850 0.1850 28,000 -0.02(-7.50%)
Feb 28, 2020 0.2000 0.2000 0.2000 0.2000 6,200 +0.00(+0.00%)
Feb 27, 2020 0.2100 0.2100 0.1900 0.2000 174,950 -0.01(-4.76%)
Feb 26, 2020 0.2200 0.2250 0.2100 0.2100 52,100 -0.01(-4.55%)
Feb 25, 2020 0.2250 0.2550 0.2200 0.2200 834,500 +0.00(+0.00%)
Feb 24, 2020 0.2450 0.2450 0.2150 0.2200 217,422 -0.02(-8.33%)
Feb 21, 2020 0.2400 0.2400 0.2300 0.2400 102,550 +0.00(+0.00%)
Feb 20, 2020 0.2700 0.2700 0.2400 0.2400 375,900 -0.03(-11.11%)
Feb 19, 2020 0.2800 0.2850 0.2450 0.2700 591,800 +0.00(+0.00%)
Feb 18, 2020 0.3200 0.3200 0.2650 0.2700 506,280 -0.04(-14.29%)
Feb 14, 2020 0.3150 0.3150 0.3150 0 +0.02(+6.78%)
Feb 13, 2020 0.3700 0.3700 0.2800 0.2950 813,655 -0.05(-15.71%)
Feb 12, 2020 0.3450 0.3600 0.3150 0.3500 346,756 -0.01(-2.78%)
Feb 11, 2020 0.3500 0.3850 0.3450 0.3600 206,600 -0.01(-2.70%)
Feb 10, 2020 0.3450 0.3800 0.3450 0.3700 520,209 +0.03(+10.45%)
Feb 07, 2020 0.2850 0.3600 0.2850 0.3350 495,700 +0.05(+19.64%)
Feb 06, 2020 0.2700 0.2900 0.2500 0.2800 448,480 +0.02(+7.69%)
Feb 05, 2020 0.2500 0.2650 0.2000 0.2600 3,807,480 +0.06(+30.00%)
Feb 04, 2020 0.2000 0.2000 0.1900 0.2000 52,500 -0.02(-11.11%)
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.