Izotropic Corp (1R3)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.016 | 31.3725490196 | 0.051 | 0.051 | 0.051 | 15500 | 0.051 | DE |
| 4 | -0.0039999 | -5.63366990658 | 0.0709999 | 0.0856 | 0.0486 | 26696 | 0.06170445 | DE |
| 12 | -0.0102 | -13.2124352332 | 0.0772 | 0.0956 | 0.0486 | 8997 | 0.06660413 | DE |
| 26 | -0.0116 | -14.7582697201 | 0.0786 | 0.122 | 0.0486 | 7280 | 0.07902159 | DE |
| 52 | -0.127 | -65.4639175258 | 0.194 | 0.203 | 0.0486 | 8201 | 0.10178417 | DE |
| 156 | -0.127 | -65.4639175258 | 0.194 | 0.203 | 0.0486 | 8201 | 0.10178417 | DE |
| 260 | -0.127 | -65.4639175258 | 0.194 | 0.203 | 0.0486 | 8201 | 0.10178417 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722284760 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1722025560 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1721939160 | 0.0509999 | -0.0078 | -13.27 | 0.0509999 | 0.0509999 | 0.0509999 | 15500 |
| 1721850600 | 0.0588 | 0 | 0.00 | 0.0588 | 0.0588 | 0.0588 | 0 |
| 1721764200 | 0.0588 | 0 | 0.00 | 0.0588 | 0.0588 | 0.0588 | 0 |
| 1721677800 | 0.0588 | 0.0022 | 3.89 | 0.0588 | 0.0588 | 0.0588 | 0 |
| 1721420760 | 0.0566 | 0 | 0.00 | 0.0566 | 0.0566 | 0.0566 | 0 |
| 1721334360 | 0.0566 | 0 | 0.00 | 0.0566 | 0.0566 | 0.0566 | 0 |
| 1721247960 | 0.0566 | 0 | 0.00 | 0.0566 | 0.0566 | 0.0566 | 0 |
| 1721161560 | 0.0566 | 0 | 0.00 | 0.0566 | 0.0566 | 0.0566 | 0 |
| 1721075160 | 0.0566 | 0 | 0.00 | 0.0566 | 0.0566 | 0.0566 | 0 |
| 1720815960 | 0.0566 | -0.029 | -33.88 | 0.0546 | 0.0566 | 0.0486 | 47499 |
| 1720729620 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1720643220 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1720556820 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1720470420 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1720211220 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1720124820 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1720038420 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1719952020 | 0.0856 | 0.0112001 | 15.05 | 0.0709999 | 0.0856 | 0.0709999 | 17090 |
| 1719865620 | 0.0743999 | 0 | 0.00 | 0.0743999 | 0.0743999 | 0.0743999 | 0 |
| 1719606420 | 0.0743999 | 0 | 0.00 | 0.0743999 | 0.0743999 | 0.0743999 | 0 |
| 1719520020 | 0.0743999 | 0 | 0.00 | 0.0743999 | 0.0743999 | 0.0743999 | 0 |
| 1719433620 | 0.0743999 | 0 | 0.00 | 0.0743999 | 0.0743999 | 0.0743999 | 0 |
| 1719347220 | 0.0743999 | 0 | 0.00 | 0.0743999 | 0.0743999 | 0.0743999 | 0 |
| 1719260820 | 0.0743999 | 0 | 0.00 | 0.0743999 | 0.0743999 | 0.0743999 | 0 |
| 1719001620 | 0.0743999 | 0.0031999 | 4.49 | 0.0743999 | 0.0743999 | 0.0743999 | 1000 |
| 1718915220 | 0.0712 | 0 | 0.00 | 0.0712 | 0.0712 | 0.0712 | 0 |
| 1718828820 | 0.0712 | 0 | 0.00 | 0.0712 | 0.0712 | 0.0712 | 0 |
| 1718742420 | 0.0712 | 0 | 0.00 | 0.0712 | 0.0712 | 0.0712 | 0 |
| 1718656020 | 0.0712 | 0 | 0.00 | 0.0712 | 0.0712 | 0.0712 | 0 |
| 1718396820 | 0.0712 | 0.004 | 5.95 | 0.0712 | 0.0712 | 0.0712 | 1100 |
| 1718310420 | 0.0672 | -0.012 | -15.15 | 0.0672 | 0.0672 | 0.0672 | 5000 |
| 1718224020 | 0.0792 | 0 | 0.00 | 0.0792 | 0.0792 | 0.0792 | 0 |
| 1718137620 | 0.0792 | 0.0026 | 3.39 | 0.0792 | 0.0792 | 0.0792 | 1111 |
| 1718051220 | 0.0766 | 0 | 0.00 | 0.0766 | 0.0766 | 0.0766 | 0 |
| 1717792020 | 0.0766 | 0 | 0.00 | 0.0766 | 0.0766 | 0.0766 | 0 |
| 1717705620 | 0.0766 | 0.006 | 8.50 | 0.0766 | 0.0766 | 0.0766 | 9166 |
| 1717619220 | 0.0706 | 0 | 0.00 | 0.0706 | 0.0706 | 0.0706 | 0 |
| 1717532820 | 0.0706 | 0 | 0.00 | 0.0706 | 0.0706 | 0.0706 | 0 |
| 1717446420 | 0.0706 | 0 | 0.00 | 0.0706 | 0.0706 | 0.0706 | 0 |
| 1717187220 | 0.0706 | 0 | 0.00 | 0.0706 | 0.0706 | 0.0706 | 0 |
| 1717100820 | 0.0706 | 0 | 0.00 | 0.0706 | 0.0706 | 0.0706 | 0 |
| 1717014420 | 0.0706 | -0.025 | -26.15 | 0.0706 | 0.0706 | 0.0706 | 1000 |
| 1716928020 | 0.0956 | 0 | 0.00 | 0.0956 | 0.0956 | 0.0956 | 5686 |
| 1716841620 | 0.0956 | 0 | 0.00 | 0.0956 | 0.0956 | 0.0956 | 0 |
| 1716582420 | 0.0956 | 0 | 0.00 | 0.0956 | 0.0956 | 0.0956 | 0 |
| 1716496020 | 0.0956 | 0.0184 | 23.83 | 0.0956 | 0.0956 | 0.0956 | 3353 |
| 1716409620 | 0.0772 | 0 | 0.00 | 0.0772 | 0.0772 | 0.0772 | 0 |
| 1716323220 | 0.0772 | 0 | 0.00 | 0.0772 | 0.0772 | 0.0772 | 0 |
| 1716236820 | 0.0772 | 0 | 0.00 | 0.0772 | 0.0772 | 0.0772 | 0 |
| 1715977620 | 0.0772 | -0.0084 | -9.81 | 0.0772 | 0.0772 | 0.0772 | 460 |
| 1715891220 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1715804820 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1715718420 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1715632020 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1715372820 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1715286420 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1715200020 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1715113620 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1715027220 | 0.0856 | 0 | 0.00 | 0.0856 | 0.0856 | 0.0856 | 0 |
| 1714768020 | 0.0856 | 0.011 | 14.75 | 0.0856 | 0.0856 | 0.0856 | 300 |
| 1714681560 | 0.0746 | -0.007 | -8.58 | 0.0854 | 0.0854 | 0.0712 | 14203 |
| 1714508820 | 0.0816 | 0 | 0.00 | 0.0816 | 0.0816 | 0.0816 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
