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 (OP: IZOZF )

0.0950 +0.0164 (+20.87%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 17, 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 (%)
May 28, 2021 0.7301 0.8280 0.7301 0.7790 84,497 +0.05(+6.71%)
May 27, 2021 0.8434 0.8434 0.7179 0.7300 103,979 -0.09(-10.98%)
May 26, 2021 0.8466 0.8584 0.7960 0.8200 85,523 -0.03(-3.04%)
May 25, 2021 0.9000 0.9100 0.8300 0.8457 138,005 -0.08(-8.57%)
May 24, 2021 0.8888 0.9250 0.8450 0.9250 33,771 +0.07(+8.81%)
May 21, 2021 0.8979 0.8979 0.8492 0.8501 62,350 -0.02(-2.51%)
May 20, 2021 0.8803 0.9000 0.8623 0.8720 31,888 +0.01(+1.32%)
May 19, 2021 0.8900 0.9200 0.8400 0.8606 80,600 -0.01(-1.24%)
May 18, 2021 0.8300 0.9000 0.8300 0.8714 27,569 -0.01(-0.97%)
May 17, 2021 0.9141 0.9141 0.8600 0.8799 37,681 -0.00(-0.01%)
May 14, 2021 0.8725 0.8800 0.8500 0.8800 33,047 +0.03(+3.53%)
May 13, 2021 0.8529 0.8990 0.8283 0.8500 50,344 -0.00(-0.34%)
May 12, 2021 0.8766 0.9579 0.8285 0.8529 47,995 -0.01(-0.83%)
May 11, 2021 0.8892 0.9403 0.8400 0.8600 141,870 -0.04(-4.44%)
May 10, 2021 0.9800 0.9981 0.8972 0.9000 113,034 -0.08(-8.24%)
May 07, 2021 0.9686 0.9887 0.9499 0.9808 71,802 +0.05(+5.45%)
May 06, 2021 0.9800 1.008 0.9301 0.9301 120,507 -0.06(-6.05%)
May 05, 2021 1.010 1.010 0.9800 0.9900 112,475 -0.02(-1.98%)
May 04, 2021 0.9550 1.010 0.9550 1.010 47,461 +0.05(+5.21%)
May 03, 2021 1.003 1.020 0.9600 0.9600 96,245 -0.05(-4.94%)
Apr 30, 2021 1.040 1.040 0.9600 1.010 155,400 +0.02(+1.94%)
Apr 29, 2021 0.9869 1.030 0.9800 0.9907 85,598 +0.01(+1.09%)
Apr 28, 2021 1.040 1.040 0.9675 0.9800 166,920 +0.01(+1.03%)
Apr 27, 2021 0.9937 0.9974 0.9548 0.9700 41,917 +0.01(+0.76%)
Apr 26, 2021 0.9906 0.9906 0.9600 0.9627 95,268 +0.01(+1.45%)
Apr 23, 2021 1.080 1.080 0.9309 0.9489 59,600 +0.01(+1.07%)
Apr 22, 2021 0.9850 1.040 0.9160 0.9389 61,209 -0.03(-2.64%)
Apr 21, 2021 0.8933 0.9750 0.8931 0.9644 135,643 +0.07(+7.96%)
Apr 20, 2021 0.8420 0.9200 0.8300 0.8933 149,437 +0.05(+6.09%)
Apr 19, 2021 0.8525 0.8845 0.8326 0.8420 30,265 +0.00(+0.24%)
Apr 16, 2021 1.020 1.020 0.8361 0.8400 117,200 -0.03(-3.45%)
Apr 15, 2021 0.9536 0.9536 0.8500 0.8700 66,935 -0.03(-3.09%)
Apr 14, 2021 0.9250 0.9927 0.8605 0.8977 110,399 -0.06(-6.49%)
Apr 13, 2021 0.9745 0.9969 0.9000 0.9600 118,096 +0.03(+2.94%)
Apr 12, 2021 0.8816 0.9327 0.8400 0.9326 73,335 +0.04(+4.96%)
Apr 09, 2021 1.000 1.000 0.8684 0.8885 187,900 -0.06(-6.23%)
Apr 08, 2021 0.9585 0.9770 0.9100 0.9475 81,576 -0.00(-0.07%)
Apr 07, 2021 1.050 1.050 0.9300 0.9482 56,456 -0.02(-2.41%)
Apr 06, 2021 1.050 1.050 0.9400 0.9716 102,715 -0.03(-2.84%)
Apr 05, 2021 1.050 1.050 0.9800 1.000 106,531 +0.02(+1.85%)
Apr 01, 2021 0.9300 1.030 0.9200 0.9818 110,900 +0.06(+5.97%)
Mar 31, 2021 0.9350 0.9567 0.9000 0.9265 61,197 -0.01(-1.42%)
Mar 30, 2021 0.9800 0.9998 0.9398 0.9398 80,977 -0.05(-4.68%)
Mar 29, 2021 1.010 1.030 0.9596 0.9859 83,526 -0.03(-3.17%)
Mar 26, 2021 0.9650 1.050 0.9500 1.018 68,700 +0.05(+5.51%)
Mar 25, 2021 1.020 1.105 0.9300 0.9650 292,738 -0.05(-4.46%)
Mar 24, 2021 1.110 1.130 1.010 1.010 135,242 -0.04(-3.57%)
Mar 23, 2021 1.100 1.310 0.9829 1.047 339,521 -0.17(-14.15%)
Mar 22, 2021 1.040 1.250 1.030 1.220 520,544 +0.19(+18.45%)
Mar 19, 2021 1.080 1.080 0.9700 1.030 318,200 +0.00(+0.00%)
Mar 18, 2021 0.9000 1.040 0.8913 1.030 338,892 +0.17(+20.07%)
Mar 17, 2021 0.9226 0.9257 0.8292 0.8578 145,985 -0.02(-2.51%)
Mar 16, 2021 0.9000 0.9788 0.8471 0.8799 334,281 -0.00(-0.01%)
Mar 15, 2021 0.7000 0.9474 0.6800 0.8800 456,529 +0.21(+31.34%)
Mar 12, 2021 0.7000 0.7000 0.6528 0.6700 161,100 +0.00(+0.00%)
Mar 11, 2021 0.6500 0.7000 0.6253 0.6700 202,935 +0.05(+7.58%)
Mar 10, 2021 0.6500 0.6500 0.6080 0.6228 118,620 -0.01(-1.72%)
Mar 09, 2021 0.6600 0.6686 0.6150 0.6337 104,700 -0.00(-0.44%)
Mar 08, 2021 0.6674 0.7000 0.6130 0.6365 93,506 -0.01(-0.98%)
Mar 05, 2021 0.6349 0.6744 0.6331 0.6428 168,600 +0.01(+1.53%)
Mar 04, 2021 0.6750 0.7043 0.6147 0.6331 121,714 -0.01(-0.78%)
Mar 03, 2021 0.7100 0.7100 0.6000 0.6381 127,772 -0.02(-3.60%)
Mar 02, 2021 0.6778 0.6990 0.6289 0.6619 148,104 +0.00(+0.29%)
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.