Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Izotropic Corp (OP: IZOZF )

0.0832 UNCHANGED
Streaming Delayed Price Updated: 11:02 AM 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 (%)
May 31, 2023 0.2521 0.2614 0.2520 0.2520 4,663 -0.00(-0.32%)
May 30, 2023 0.2006 0.2745 0.2006 0.2528 34,761 -0.03(-9.71%)
May 26, 2023 0.2800 0.2800 0.2799 0.2800 38,050 +0.02(+7.03%)
May 25, 2023 0.2687 0.2687 0.2616 0.2616 300 -0.01(-4.70%)
May 24, 2023 0.2700 0.2745 0.2641 0.2745 24,500 +0.01(+5.58%)
May 23, 2023 0.2600 0.2600 0.2600 0.2600 1,000 -0.01(-2.37%)
May 22, 2023 0.2663 0.2663 0.2663 0.2663 500 -0.00(-1.37%)
May 18, 2023 0.2700 3,750 +0.00(+1.73%)
May 17, 2023 0.2540 0.2654 0.2300 0.2654 15,346 +0.03(+14.54%)
May 16, 2023 0.2317 0.2317 0.2317 0.2317 100 -0.01(-2.32%)
May 15, 2023 0.2278 0.2390 0.2278 0.2372 27,769 +0.01(+3.13%)
May 12, 2023 0.2255 0.2328 0.2255 0.2300 7,900 +0.00(+1.41%)
May 11, 2023 0.2304 0.2304 0.2265 0.2268 71,158 -0.01(-4.47%)
May 10, 2023 0.2374 0.2374 0.2374 0.2374 1,030 -0.01(-2.74%)
May 09, 2023 0.2441 0.2485 0.2441 0.2441 2,600 -0.00(-1.77%)
May 08, 2023 0.2309 0.2500 0.2281 0.2485 120,750 +0.02(+6.88%)
May 05, 2023 0.2279 0.2325 0.2269 0.2325 8,195 +0.00(+0.39%)
May 04, 2023 0.2299 0.2396 0.2200 0.2316 41,228 +0.01(+6.34%)
May 03, 2023 0.2280 0.2442 0.2178 0.2178 7,120 -0.02(-8.68%)
May 02, 2023 0.2389 0.2389 0.2385 0.2385 1,057 -0.01(-4.60%)
May 01, 2023 0.2500 0.2500 0.2500 0.2500 21,045 +0.01(+2.04%)
Apr 28, 2023 0.2233 0.2450 0.2233 0.2450 5,228 +0.02(+8.41%)
Apr 27, 2023 0.2100 0.2300 0.2100 0.2260 29,819 +0.01(+4.15%)
Apr 26, 2023 0.2111 0.2534 0.2111 0.2170 71,004 -0.03(-13.20%)
Apr 25, 2023 0.2400 0.2710 0.2400 0.2500 63,328 -0.02(-7.41%)
Apr 24, 2023 0.2440 0.2700 0.2440 0.2700 81,200 +0.03(+10.66%)
Apr 21, 2023 0.2600 0.2600 0.2300 0.2440 71,886 -0.02(-6.12%)
Apr 20, 2023 0.2800 0.2800 0.2545 0.2599 64,422 -0.02(-7.18%)
Apr 19, 2023 0.2860 0.2874 0.2800 0.2800 24,700 -0.01(-3.11%)
Apr 18, 2023 0.2767 0.2890 0.2767 0.2890 8,000 +0.00(+0.35%)
Apr 17, 2023 0.2900 0.2900 0.2880 0.2880 4,610 +0.00(+0.45%)
Apr 14, 2023 0.2884 0.2909 0.2800 0.2867 11,000 +0.00(+0.31%)
Apr 13, 2023 0.2858 0.2858 0.2858 0.2858 7,000 -0.01(-3.67%)
Apr 11, 2023 0.2967 0 +0.03(+9.89%)
Apr 10, 2023 0.2933 0.2933 0.2700 0.2700 10,250 -0.03(-10.09%)
Apr 06, 2023 0.2917 0.3003 0.2917 0.3003 2,000 -0.00(-0.56%)
Apr 05, 2023 0.2951 0.3592 0.2951 0.3020 9,639 +0.02(+5.89%)
Apr 04, 2023 0.2800 0.2852 0.2709 0.2852 4,850 +0.02(+5.63%)
Apr 03, 2023 0.2800 0.2815 0.2700 0.2700 22,765 -0.01(-5.26%)
Mar 31, 2023 0.2965 0.2965 0.2835 0.2850 8,975 +0.00(+0.00%)
Mar 30, 2023 0.2850 0.2850 0.2850 0.2850 3,000 -0.00(-0.18%)
Mar 29, 2023 0.2882 0.3188 0.2855 0.2855 35,117 -0.02(-6.36%)
Mar 28, 2023 0.3050 0.3050 0.3049 0.3049 5,600 +0.00(+1.16%)
Mar 27, 2023 0.2984 0.3014 0.2943 0.3014 23,900 +0.00(+1.45%)
Mar 24, 2023 0.3041 0.3041 0.2886 0.2971 13,370 -0.02(-5.56%)
Mar 23, 2023 0.3650 0.3650 0.3146 0.3146 107,549 -0.01(-2.51%)
Mar 22, 2023 0.3039 0.3227 0.3039 0.3227 28,776 +0.02(+5.60%)
Mar 21, 2023 0.3018 0.3056 0.3018 0.3056 2,200 +0.00(+1.43%)
Mar 20, 2023 0.3046 0.3046 0.2958 0.3013 16,300 +0.00(+0.47%)
Mar 17, 2023 0.2957 0.3060 0.2900 0.2999 50,029 +0.01(+5.23%)
Mar 16, 2023 0.2900 0.3043 0.2850 0.2850 168,733 -0.01(-3.65%)
Mar 15, 2023 0.3290 0.3299 0.2907 0.2958 46,000 -0.03(-8.98%)
Mar 14, 2023 0.3360 0.3360 0.3250 0.3250 15,470 -0.00(-1.31%)
Mar 13, 2023 0.3142 0.3300 0.3142 0.3293 14,586 +0.00(+0.18%)
Mar 10, 2023 0.3191 0.3323 0.3152 0.3287 46,021 +0.01(+2.72%)
Mar 09, 2023 0.3437 0.3670 0.3000 0.3200 250,895 -0.06(-15.79%)
Mar 08, 2023 0.3544 0.3800 0.3544 0.3800 1,625 +0.02(+4.40%)
Mar 07, 2023 0.3883 0.3993 0.3549 0.3640 95,084 -0.04(-10.01%)
Mar 06, 2023 0.4190 0.4190 0.3920 0.4045 26,050 -0.01(-1.34%)
Mar 03, 2023 0.4200 0.4200 0.3990 0.4100 114,075 -0.01(-1.80%)
Mar 02, 2023 0.3901 0.4199 0.3620 0.4175 117,060 +0.02(+5.11%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.