Izotropic Corporation (IZO)
CSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 175 | 0.04 | 0.115 | 0.04 | 89651 | 0.07303663 | CS |
| 4 | 0.065 | 144.444444444 | 0.045 | 0.115 | 0.035 | 55951 | 0.05361323 | CS |
| 12 | 0.01 | 10 | 0.1 | 0.115 | 0.035 | 58239 | 0.05934907 | CS |
| 26 | 0.005 | 4.7619047619 | 0.105 | 0.13 | 0.035 | 32964 | 0.06579214 | CS |
| 52 | 0 | 0 | 0.11 | 0.22 | 0.035 | 28314 | 0.09512747 | CS |
| 156 | -0.82 | -88.1720430108 | 0.93 | 0.93 | 0.035 | 32866 | 0.36765962 | CS |
| 260 | -0.13 | -54.1666666667 | 0.24 | 1.56 | 0.035 | 83367 | 0.58283944 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735337100 | 0.115 | 0.075 | 187.50 | 0.04 | 0.115 | 0.04 | 81000 |
| 1735077900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1734991500 | 0.04 | -0.005 | -11.11 | 0.05 | 0.05 | 0.04 | 107600 |
| 1734732300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 13845 |
| 1734645900 | 0.045 | 0.005 | 12.50 | 0.05 | 0.06 | 0.045 | 53000 |
| 1734559500 | 0.04 | -0.01 | -20.00 | 0.05 | 0.05 | 0.04 | 36000 |
| 1734473100 | 0.05 | 0.01 | 25.00 | 0.05 | 0.05 | 0.05 | 7800 |
| 1734386700 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 10000 |
| 1734127500 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 20000 |
| 1734041100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 1500 |
| 1733954700 | 0.045 | 0 | 0.00 | 0.035 | 0.05 | 0.035 | 79423 |
| 1733868300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 21586 |
| 1733781900 | 0.045 | 0.005 | 12.50 | 0.035 | 0.045 | 0.035 | 15300 |
| 1733522700 | 0.04 | -0.015 | -27.27 | 0.045 | 0.045 | 0.035 | 226502 |
| 1733436300 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 20545 |
| 1733349900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1733263500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 3925 |
| 1733177100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 525 |
| 1732917900 | 0.05 | -0.01 | -16.67 | 0.06 | 0.06 | 0.05 | 77000 |
| 1732831500 | 0.06 | 0.015 | 33.33 | 0.06 | 0.06 | 0.06 | 12896 |
| 1732745100 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 50000 |
| 1732658700 | 0.05 | -0.02 | -28.57 | 0.055 | 0.055 | 0.05 | 24000 |
| 1732572300 | 0.07 | 0.015 | 27.27 | 0.06 | 0.07 | 0.06 | 106000 |
| 1732313100 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 29000 |
| 1732226700 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 19700 |
| 1732140300 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 31700 |
| 1732053900 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 3000 |
| 1731967500 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 12416 |
| 1731708300 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 3000 |
| 1731621900 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 209000 |
| 1731535500 | 0.05 | -0.01 | -16.67 | 0.05 | 0.055 | 0.05 | 43000 |
| 1731449100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 10000 |
| 1731362700 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 4000 |
| 1731103500 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 4500 |
| 1731017100 | 0.065 | 0 | 0.00 | 0.055 | 0.065 | 0.055 | 43800 |
| 1730930700 | 0.065 | 0.005 | 8.33 | 0.055 | 0.065 | 0.055 | 128024 |
| 1730844300 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 5000 |
| 1730757900 | 0.06 | 0 | 0.00 | 0.07 | 0.07 | 0.06 | 7333 |
| 1730495100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 10200 |
| 1730408700 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 1431 |
| 1730322300 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 275 |
| 1730235900 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 20000 |
| 1730149500 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 34077 |
| 1729890300 | 0.055 | 0 | 0.00 | 0.06 | 0.065 | 0.055 | 179272 |
| 1729803900 | 0.055 | -0.015 | -21.43 | 0.065 | 0.065 | 0.055 | 192400 |
| 1729717500 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 1000 |
| 1729631100 | 0.07 | -0.015 | -17.65 | 0.07 | 0.07 | 0.07 | 7100 |
| 1729544700 | 0.085 | 0.03 | 54.55 | 0.065 | 0.115 | 0.065 | 241651 |
| 1729285500 | 0.055 | 0 | 0.00 | 0.065 | 0.065 | 0.05 | 173666 |
| 1729199100 | 0.055 | -0.005 | -8.33 | 0.07 | 0.07 | 0.05 | 90495 |
| 1729112700 | 0.06 | -0.015 | -20.00 | 0.075 | 0.08 | 0.06 | 311900 |
| 1729026300 | 0.075 | -0.025 | -25.00 | 0.09 | 0.09 | 0.075 | 157900 |
| 1728680700 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 40500 |
| 1728594300 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1728507900 | 0.1 | 0.005 | 5.26 | 0.12 | 0.12 | 0.1 | 3990 |
| 1728421500 | 0.095 | -0.005 | -5.00 | 0.1 | 0.1 | 0.095 | 11000 |
| 1728335100 | 0.1 | -0.005 | -4.76 | 0.1 | 0.105 | 0.1 | 22500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
