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 (%)
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%)
Mar 01, 2021 0.6371 0.6985 0.5800 0.6600 70,571 -0.01(-1.23%)
Feb 26, 2021 0.7495 0.7495 0.5785 0.6682 102,200 -0.07(-9.46%)
Feb 25, 2021 0.8156 0.8156 0.7175 0.7380 40,446 -0.02(-3.19%)
Feb 24, 2021 0.7300 0.7730 0.7300 0.7623 4,210 +0.01(+1.91%)
Feb 23, 2021 0.7741 0.7741 0.6900 0.7480 36,670 -0.03(-3.53%)
Feb 22, 2021 0.8755 0.8833 0.7176 0.7754 96,708 -0.11(-12.40%)
Feb 19, 2021 0.8600 0.9079 0.8600 0.8852 26,600 +0.02(+2.50%)
Feb 18, 2021 0.8750 0.9400 0.8387 0.8636 66,320 -0.08(-8.13%)
Feb 17, 2021 0.9400 0.9500 0.9300 0.9400 35,624 -0.00(-0.48%)
Feb 16, 2021 0.9399 0.9580 0.8088 0.9445 39,782 +0.01(+0.69%)
Feb 12, 2021 0.9597 0.9597 0.9144 0.9380 64,300 -0.01(-1.32%)
Feb 11, 2021 0.9917 1.000 0.9490 0.9505 26,150 -0.08(-7.39%)
Feb 10, 2021 1.040 1.040 1.010 1.026 67,045 -0.01(-1.31%)
Feb 09, 2021 1.015 1.040 0.9955 1.040 60,251 +0.02(+1.96%)
Feb 08, 2021 1.050 1.079 1.001 1.020 150,608 +0.00(+0.00%)
Feb 05, 2021 1.020 1.050 0.9644 1.020 173,600 +0.01(+1.04%)
Feb 04, 2021 1.045 1.050 0.9700 1.010 23,400 -0.01(-1.03%)
Feb 03, 2021 1.040 1.090 1.000 1.020 20,608 +0.01(+0.99%)
Feb 02, 2021 1.003 1.030 1.003 1.010 3,900 +0.02(+2.02%)
Feb 01, 2021 1.090 1.100 0.9900 0.9900 24,108 -0.10(-9.17%)
Jan 29, 2021 1.150 1.150 1.070 1.090 61,300 -0.07(-6.08%)
Jan 28, 2021 1.040 1.161 1.038 1.161 85,207 +0.10(+9.49%)
Jan 27, 2021 1.104 1.155 1.060 1.060 57,929 -0.04(-4.07%)
Jan 26, 2021 1.062 1.105 1.046 1.105 8,552 +0.02(+2.00%)
Jan 25, 2021 1.065 1.230 1.020 1.083 153,661 +0.03(+2.78%)
Jan 22, 2021 0.9026 1.150 0.9026 1.054 646,200 +0.14(+15.68%)
Jan 21, 2021 0.9386 0.9396 0.8100 0.9111 31,335 +0.05(+6.02%)
Jan 20, 2021 0.8910 0.8910 0.8581 0.8594 10,850 -0.04(-4.37%)
Jan 19, 2021 0.9000 0.9230 0.8977 0.8987 2,562 -0.01(-0.99%)
Jan 15, 2021 0.9000 0.9077 0.8564 0.9077 24,200 +0.02(+1.99%)
Jan 14, 2021 0.9000 0.9000 0.8700 0.8900 11,824 -0.04(-4.30%)
Jan 13, 2021 0.9520 0.9520 0.9160 0.9300 8,425 -0.03(-3.12%)
Jan 12, 2021 0.9562 0.9600 0.9562 0.9600 5,600 +0.00(+0.00%)
Jan 11, 2021 0.9600 0.9600 0.9600 0.9600 5,000 -0.03(-2.74%)
Jan 08, 2021 0.9900 1.000 0.9870 0.9870 7,700 +0.01(+0.71%)
Jan 07, 2021 1.000 1.000 0.9800 0.9800 12,366 -0.00(-0.20%)
Jan 06, 2021 1.010 1.010 0.9681 0.9820 29,001 +0.04(+4.74%)
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.