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 -0.0050 (-5.00%)
Streaming Delayed Price Updated: 10:45 AM EDT, May 24, 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 (%)
Nov 30, 2021 0.7600 0.7645 0.7251 0.7521 56,133 -0.02(-2.32%)
Nov 29, 2021 0.7890 0.8217 0.7323 0.7700 81,487 +0.00(+0.00%)
Nov 26, 2021 0.7800 0.7930 0.7700 0.7700 28,803 +0.02(+2.08%)
Nov 24, 2021 0.8403 0.8950 0.7543 0.7543 123,633 -0.03(-4.18%)
Nov 23, 2021 0.8308 0.8750 0.7784 0.7872 65,122 -0.02(-2.56%)
Nov 22, 2021 0.8360 0.8360 0.7600 0.8079 92,795 +0.05(+6.30%)
Nov 19, 2021 0.7578 0.7600 0.7548 0.7600 2,342 +0.03(+4.15%)
Nov 18, 2021 0.7550 0.8137 0.7204 0.7297 33,246 -0.03(-3.97%)
Nov 17, 2021 0.7600 0.7600 0.7300 0.7599 38,785 -0.00(-0.01%)
Nov 16, 2021 0.7000 0.7931 0.7000 0.7600 94,650 +0.06(+9.32%)
Nov 15, 2021 0.7136 0.7375 0.6952 0.6952 95,786 -0.02(-2.50%)
Nov 12, 2021 0.7155 0.7230 0.7000 0.7130 127,470 +0.01(+1.86%)
Nov 11, 2021 0.7183 0.7250 0.6942 0.7000 11,532 +0.00(+0.00%)
Nov 10, 2021 0.7215 0.7000 39,737 -0.02(-3.33%)
Nov 09, 2021 0.7198 0.7300 0.7089 0.7241 21,057 +0.00(+0.57%)
Nov 08, 2021 0.7414 0.7679 0.7200 0.7200 66,595 +0.00(+0.00%)
Nov 05, 2021 0.7205 0.7450 0.7095 0.7200 45,330 +0.02(+2.86%)
Nov 04, 2021 0.7500 0.8078 0.6900 0.7000 181,166 -0.06(-7.53%)
Nov 03, 2021 0.7300 0.7733 0.7300 0.7570 94,699 -0.03(-3.31%)
Nov 02, 2021 0.7821 0.8000 0.7100 0.7829 84,307 -0.02(-2.35%)
Nov 01, 2021 0.8155 0.8405 0.7637 0.8017 49,518 -0.01(-0.85%)
Oct 29, 2021 0.8600 0.8600 0.7750 0.8086 86,149 -0.00(-0.33%)
Oct 28, 2021 0.8500 0.8559 0.7813 0.8113 33,555 -0.03(-3.42%)
Oct 27, 2021 0.7980 0.8400 0.7883 0.8400 42,764 +0.06(+7.69%)
Oct 26, 2021 0.8434 0.7800 39,474 -0.05(-5.71%)
Oct 25, 2021 0.8679 0.8679 0.8250 0.8272 33,165 -0.00(-0.34%)
Oct 22, 2021 0.7900 0.8889 0.7900 0.8300 37,098 -0.04(-4.59%)
Oct 21, 2021 1.000 1.000 0.8604 0.8699 96,018 -0.06(-6.46%)
Oct 20, 2021 0.9300 0.9411 0.8415 0.9300 62,584 -0.01(-0.81%)
Oct 19, 2021 0.9880 0.9880 0.9376 0.9376 19,385 -0.01(-1.31%)
Oct 18, 2021 0.9640 1.070 0.9100 0.9500 53,910 -0.02(-2.50%)
Oct 15, 2021 0.9016 0.9900 0.8859 0.9744 82,661 +0.09(+10.79%)
Oct 14, 2021 0.9738 1.000 0.8287 0.8795 332,357 -0.08(-8.71%)
Oct 13, 2021 0.8600 1.000 0.8500 0.9634 339,102 +0.11(+12.64%)
Oct 12, 2021 0.9800 0.9800 0.8164 0.8553 117,538 +0.04(+4.30%)
Oct 11, 2021 0.8013 0.8758 0.7800 0.8200 160,362 +0.04(+5.13%)
Oct 08, 2021 0.7800 0.7800 0.7650 0.7800 33,518 +0.03(+4.00%)
Oct 07, 2021 0.7677 0.7862 0.7500 0.7500 32,916 -0.01(-1.70%)
Oct 06, 2021 0.7582 0.7770 0.7571 0.7630 68,840 +0.00(+0.41%)
Oct 05, 2021 0.7360 0.7677 0.7250 0.7599 115,205 +0.04(+5.54%)
Oct 04, 2021 0.6860 0.7367 0.6800 0.7200 95,470 +0.04(+5.66%)
Oct 01, 2021 0.6800 0.6973 0.6760 0.6814 41,219 +0.01(+1.47%)
Sep 30, 2021 0.6600 0.6720 0.6504 0.6715 80,624 +0.02(+3.58%)
Sep 29, 2021 0.6767 0.6800 0.6400 0.6483 52,810 -0.01(-0.95%)
Sep 28, 2021 0.6849 0.6923 0.6429 0.6545 33,459 -0.04(-5.08%)
Sep 27, 2021 0.6700 0.7000 0.6600 0.6895 108,787 +0.05(+7.73%)
Sep 24, 2021 0.6743 0.6900 0.6400 0.6400 60,457 -0.02(-3.28%)
Sep 23, 2021 0.6993 0.6997 0.6200 0.6617 54,085 +0.05(+7.58%)
Sep 22, 2021 0.6301 0.6993 0.6125 0.6151 103,689 -0.01(-1.54%)
Sep 21, 2021 0.6119 0.6257 0.6090 0.6247 27,334 +0.06(+9.83%)
Sep 20, 2021 0.5683 0.5890 0.5601 0.5688 21,818 -0.03(-4.32%)
Sep 17, 2021 0.5900 0.6119 0.5857 0.5945 6,950 -0.01(-0.92%)
Sep 16, 2021 0.5400 0.6000 0.5400 0.6000 9,132 -0.00(-0.13%)
Sep 15, 2021 0.6114 0.6244 0.6008 0.6008 14,560 +0.01(+1.18%)
Sep 14, 2021 0.5854 0.6070 0.5800 0.5938 38,925 -0.03(-5.49%)
Sep 13, 2021 0.6940 0.6940 0.6100 0.6283 24,014 -0.03(-4.80%)
Sep 10, 2021 0.6826 0.6826 0.6600 0.6600 27,200 -0.01(-0.99%)
Sep 09, 2021 0.7153 0.7153 0.6562 0.6666 13,636 -0.04(-5.71%)
Sep 08, 2021 0.6173 0.7762 0.6173 0.7070 83,529 +0.03(+4.66%)
Sep 07, 2021 0.6100 0.6755 0.6100 0.6755 11,183 +0.01(+0.82%)
Sep 03, 2021 0.6317 0.6700 0.6203 0.6700 15,668 +0.08(+13.08%)
Sep 02, 2021 0.5900 0.5925 0.5723 0.5925 17,567 +0.00(+0.42%)
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.