Izotropic Corporation (IZO)
CSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -15 | 0.4 | 0.4 | 0.3 | 65072 | 0.36756749 | CS |
| 4 | -0.005 | -1.44927536232 | 0.345 | 0.455 | 0.3 | 69298 | 0.39212104 | CS |
| 12 | 0.26 | 325 | 0.08 | 0.47 | 0.075 | 137039 | 0.27049535 | CS |
| 26 | 0.25 | 277.777777778 | 0.09 | 0.47 | 0.035 | 92392 | 0.20874826 | CS |
| 52 | 0.22 | 183.333333333 | 0.12 | 0.47 | 0.035 | 52753 | 0.19556156 | CS |
| 156 | -0.31 | -47.6923076923 | 0.65 | 0.86 | 0.035 | 40654 | 0.3160907 | CS |
| 260 | 0.19 | 126.666666667 | 0.15 | 1.56 | 0.035 | 79437 | 0.59180945 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743109500 | 0.34 | -0.01 | -2.86 | 0.35 | 0.35 | 0.3 | 45500 |
| 1743023100 | 0.35 | -0.02 | -5.41 | 0.34 | 0.35 | 0.31 | 52970 |
| 1742936700 | 0.37 | -0.01 | -2.63 | 0.37 | 0.38 | 0.34 | 127158 |
| 1742850300 | 0.38 | -0.02 | -5.00 | 0.39 | 0.39 | 0.34 | 67950 |
| 1742591100 | 0.4 | 0.01 | 2.56 | 0.4 | 0.4 | 0.375 | 31782 |
| 1742504700 | 0.39 | -0.02 | -4.88 | 0.4099999 | 0.4099999 | 0.39 | 4100 |
| 1742418300 | 0.4099999 | 0 | 0.00 | 0.43 | 0.43 | 0.395 | 64300 |
| 1742331900 | 0.4099999 | 0.0099999 | 2.50 | 0.395 | 0.42 | 0.395 | 31979 |
| 1742245500 | 0.4 | -0.04 | -9.09 | 0.425 | 0.425 | 0.38 | 53993 |
| 1741986300 | 0.44 | 0 | 0.00 | 0.44 | 0.455 | 0.425 | 135009 |
| 1741899900 | 0.44 | 0.05 | 12.82 | 0.39 | 0.44 | 0.39 | 301833 |
| 1741813500 | 0.39 | 0.03 | 8.33 | 0.36 | 0.39 | 0.3449999 | 42666 |
| 1741727100 | 0.36 | -0.015 | -4.00 | 0.385 | 0.395 | 0.35 | 71771 |
| 1741640700 | 0.375 | 0.015 | 4.17 | 0.35 | 0.39 | 0.35 | 161472 |
| 1741385100 | 0.36 | 0.01 | 2.86 | 0.37 | 0.375 | 0.36 | 13000 |
| 1741298700 | 0.35 | 0.01 | 2.94 | 0.36 | 0.36 | 0.33 | 21828 |
| 1741212300 | 0.34 | 0.01 | 3.03 | 0.34 | 0.34 | 0.34 | 4317 |
| 1741125900 | 0.33 | -0.01 | -2.94 | 0.33 | 0.34 | 0.325 | 52450 |
| 1741039500 | 0.34 | -0.01 | -2.86 | 0.35 | 0.37 | 0.32 | 79250 |
| 1740780300 | 0.35 | 0.0050001 | 1.45 | 0.3449999 | 0.35 | 0.33 | 22640 |
| 1740693900 | 0.3449999 | 0.0249999 | 7.81 | 0.325 | 0.36 | 0.31 | 131800 |
| 1740607500 | 0.32 | 0 | 0.00 | 0.32 | 0.34 | 0.31 | 56561 |
| 1740521100 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.28 | 32380 |
| 1740434700 | 0.32 | 0.03 | 10.34 | 0.3 | 0.32 | 0.3 | 76339 |
| 1740175500 | 0.29 | 0 | 0.00 | 0.29 | 0.295 | 0.29 | 33355 |
| 1740089100 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.2849999 | 91652 |
| 1740002700 | 0.29 | 0.0050001 | 1.75 | 0.295 | 0.295 | 0.29 | 14000 |
| 1739916300 | 0.2849999 | -0.005 | -1.72 | 0.3 | 0.3 | 0.2849999 | 34550 |
| 1739570700 | 0.29 | 0 | 0.00 | 0.3 | 0.3 | 0.29 | 10390 |
| 1739484300 | 0.29 | -0.005 | -1.69 | 0.3 | 0.3 | 0.29 | 54784 |
| 1739397900 | 0.295 | 0.015 | 5.36 | 0.29 | 0.3 | 0.29 | 23420 |
| 1739311500 | 0.28 | -0.015 | -5.08 | 0.275 | 0.31 | 0.275 | 59360 |
| 1739225100 | 0.295 | 0.02 | 7.27 | 0.295 | 0.3 | 0.295 | 17800 |
| 1738965900 | 0.275 | -0.035 | -11.29 | 0.275 | 0.2849999 | 0.275 | 11000 |
| 1738879500 | 0.31 | 0 | 0.00 | 0.28 | 0.32 | 0.27 | 78500 |
| 1738793100 | 0.31 | 0.0250001 | 8.77 | 0.31 | 0.32 | 0.3 | 124185 |
| 1738706700 | 0.2849999 | 0.0199999 | 7.55 | 0.28 | 0.33 | 0.28 | 253602 |
| 1738620300 | 0.265 | 0.055 | 26.19 | 0.215 | 0.265 | 0.2 | 254800 |
| 1738361100 | 0.21 | 0.01 | 5.00 | 0.22 | 0.235 | 0.21 | 60863 |
| 1738274700 | 0.2 | -0.01 | -4.76 | 0.21 | 0.21 | 0.2 | 50500 |
| 1738188300 | 0.21 | -0.02 | -8.70 | 0.24 | 0.24 | 0.19 | 73158 |
| 1738101900 | 0.23 | -0.02 | -8.00 | 0.25 | 0.25 | 0.225 | 34541 |
| 1738015500 | 0.25 | 0.015 | 6.38 | 0.23 | 0.25 | 0.23 | 33105 |
| 1737756300 | 0.235 | -0.02 | -7.84 | 0.25 | 0.26 | 0.22 | 201700 |
| 1737669900 | 0.255 | -0.08 | -23.88 | 0.315 | 0.32 | 0.235 | 450143 |
| 1737583500 | 0.335 | -0.045 | -11.84 | 0.4 | 0.47 | 0.325 | 631428 |
| 1737497100 | 0.38 | 0.12 | 46.15 | 0.25 | 0.38 | 0.225 | 661625 |
| 1737410700 | 0.26 | 0.065 | 33.33 | 0.195 | 0.26 | 0.195 | 204000 |
| 1737151500 | 0.195 | 0.03 | 18.18 | 0.19 | 0.195 | 0.185 | 44500 |
| 1737065100 | 0.165 | 0.005 | 3.13 | 0.16 | 0.19 | 0.16 | 298100 |
| 1736978700 | 0.16 | 0.005 | 3.23 | 0.155 | 0.16 | 0.14 | 68512 |
| 1736892300 | 0.155 | -0.01 | -6.06 | 0.155 | 0.16 | 0.155 | 5119 |
| 1736805900 | 0.165 | -0.01 | -5.71 | 0.165 | 0.165 | 0.14 | 216416 |
| 1736546700 | 0.175 | -0.025 | -12.50 | 0.195 | 0.2 | 0.14 | 272860 |
| 1736460300 | 0.2 | 0.035 | 21.21 | 0.175 | 0.23 | 0.175 | 839519 |
| 1736373900 | 0.165 | 0.045 | 37.50 | 0.115 | 0.17 | 0.115 | 1030236 |
| 1736287500 | 0.12 | 0.01 | 9.09 | 0.12 | 0.12 | 0.12 | 1000 |
| 1736201100 | 0.11 | 0 | 0.00 | 0.105 | 0.125 | 0.08 | 56182 |
| 1735941900 | 0.11 | 0.01 | 10.00 | 0.08 | 0.11 | 0.075 | 107372 |
| 1735855500 | 0.1 | 0.05 | 100.00 | 0.065 | 0.1 | 0.055 | 29000 |
| 1735682700 | 0.05 | -0.01 | -16.67 | 0.065 | 0.08 | 0.05 | 94000 |
| 1735596300 | 0.06 | -0.055 | -47.83 | 0.1 | 0.1 | 0.055 | 154605 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
