ISCO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 20 2021 | 0.63 | 0.06 | 10.53% | 0.51 | 0.63 | 0.51 | 89,932 |
Apr 19 2021 | 0.57 | 0.00 | +0.00% | 0.55 | 0.57 | 0.53 | 0 |
Apr 19 2021 | 0.57 | 0.0299 | 5.54% | 0.55 | 0.57 | 0.53 | 17,846 |
Apr 16 2021 | 0.5401 | -0.0599 | -9.98% | 0.5611 | 0.60 | 0.54 | 17,238 |
Apr 15 2021 | 0.60 | 0.00 | +0.00% | 0.67005 | 0.67005 | 0.58 | 0 |
Apr 15 2021 | 0.60 | -0.12 | -16.67% | 0.67005 | 0.67005 | 0.58 | 20,894 |
Apr 14 2021 | 0.72 | -0.0299 | -3.99% | 0.74 | 0.74 | 0.60 | 2,558 |
Apr 13 2021 | 0.7499 | 0.0699 | 10.28% | 0.73 | 0.75 | 0.65 | 4,433 |
Apr 12 2021 | 0.68 | 0.00 | +0.00% | 0.675 | 0.75 | 0.60 | 0 |
Apr 12 2021 | 0.68 | -0.05 | -6.85% | 0.675 | 0.75 | 0.60 | 1,158 |
Apr 09 2021 | 0.73 | 0.00 | 0.0% | 0.561 | 0.73 | 0.561 | 4,555 |
Apr 08 2021 | 0.73 | 0.00 | 0.0% | 0.63 | 0.73 | 0.63 | 813 |
Apr 07 2021 | 0.73 | 0.00 | +0.00% | 0.80 | 0.80 | 0.63 | 0 |
Apr 07 2021 | 0.73 | 0.03 | 4.29% | 0.80 | 0.80 | 0.63 | 13,970 |
Apr 06 2021 | 0.70 | -0.03 | -4.11% | 0.68 | 0.70 | 0.68 | 463 |
Apr 05 2021 | 0.73 | -0.02 | -2.67% | 0.75 | 0.75 | 0.70 | 727 |
Apr 02 2021 | 0.75 | 0.00 | +0.00% | 0.75 | 0.75 | 0.75 | 0 |
Apr 01 2021 | 0.75 | 0.02 | 2.74% | 0.75 | 0.75 | 0.75 | 9,105 |
Mar 31 2021 | 0.73 | 0.00 | +0.00% | 0.73 | 0.73 | 0.73 | 0 |
Mar 31 2021 | 0.73 | 0.00 | 0.0% | 0.73 | 0.73 | 0.73 | 0 |
Mar 30 2021 | 0.73 | 0.03 | 4.29% | 0.73 | 0.73 | 0.73 | 100 |
Mar 29 2021 | 0.70 | -0.05 | -6.67% | 0.70 | 0.70 | 0.70 | 300 |
Mar 26 2021 | 0.75 | 0.00 | 0.0% | 0.7025 | 0.75 | 0.655 | 4,576 |
Mar 25 2021 | 0.75 | -0.029 | -3.72% | 0.70 | 0.75 | 0.70 | 4,139 |
Mar 24 2021 | 0.779 | 0.00 | +0.00% | 0.649 | 0.779 | 0.648 | 0 |
Mar 24 2021 | 0.779 | 0.129 | 19.85% | 0.649 | 0.779 | 0.648 | 6,686 |
Mar 23 2021 | 0.65 | -0.14 | -17.72% | 0.65 | 0.65 | 0.65 | 122 |
Mar 22 2021 | 0.79 | 0.00 | +0.00% | 0.6995 | 0.79 | 0.6875 | 0 |
Mar 22 2021 | 0.79 | -0.01 | -1.25% | 0.6995 | 0.79 | 0.6875 | 798 |
Mar 19 2021 | 0.80 | 0.02 | 2.56% | 0.7925 | 0.80 | 0.7925 | 379 |
Mar 18 2021 | 0.78 | 0.00 | 0.0% | 0.675 | 0.78 | 0.675 | 480 |
Mar 17 2021 | 0.78 | 0.00 | +0.00% | 0.7475 | 0.80 | 0.695 | 0 |
Mar 17 2021 | 0.78 | 0.00 | 0.0% | 0.7475 | 0.80 | 0.695 | 4,317 |
Mar 16 2021 | 0.78 | 0.00 | +0.00% | 0.7451 | 0.78 | 0.6901 | 0 |
Mar 16 2021 | 0.78 | 0.00 | 0.0% | 0.7451 | 0.78 | 0.6901 | 2,314 |
Mar 15 2021 | 0.78 | -0.02 | -2.5% | 0.7451 | 0.78 | 0.7451 | 487 |
Mar 12 2021 | 0.80 | 0.00 | 0.0% | 0.69 | 0.80 | 0.69 | 3,893 |
Mar 11 2021 | 0.80 | -0.02 | -2.44% | 0.7325 | 0.80 | 0.65 | 5,334 |
Mar 10 2021 | 0.82 | 0.05 | 6.49% | 0.7125 | 0.82 | 0.623 | 6,163 |
Mar 09 2021 | 0.77 | 0.00 | +0.00% | 0.7549 | 0.77 | 0.7549 | 0 |
Mar 09 2021 | 0.77 | -0.08 | -9.41% | 0.7549 | 0.77 | 0.7549 | 1,251 |
Mar 08 2021 | 0.85 | -0.005 | -0.58% | 0.89 | 0.90 | 0.80 | 5,819 |
Mar 05 2021 | 0.855 | 0.00 | +0.00% | 0.623 | 0.88 | 0.623 | 0 |
Mar 05 2021 | 0.855 | 0.0762 | 9.78% | 0.623 | 0.88 | 0.623 | 7,627 |
Mar 04 2021 | 0.7788 | 0.00 | +0.00% | 0.90 | 0.90 | 0.65 | 0 |
Mar 04 2021 | 0.7788 | -0.10115 | -11.49% | 0.90 | 0.90 | 0.65 | 7,843 |
Mar 03 2021 | 0.87995 | -0.04745 | -5.12% | 0.8648 | 0.87995 | 0.8648 | 1,142 |
Mar 02 2021 | 0.9274 | 0.0024 | 0.26% | 0.93495 | 0.93495 | 0.8789 | 683 |
Mar 01 2021 | 0.925 | 0.00 | +0.00% | 0.89 | 0.94 | 0.75 | 0 |
Mar 01 2021 | 0.925 | -0.0049 | -0.53% | 0.89 | 0.94 | 0.75 | 4,699 |
Feb 26 2021 | 0.9299 | 0.00 | +0.00% | 0.88995 | 0.9299 | 0.88995 | 0 |
Feb 26 2021 | 0.9299 | -0.03 | -3.13% | 0.88995 | 0.9299 | 0.88995 | 575 |
Feb 25 2021 | 0.9599 | -0.01 | -1.03% | 0.9599 | 0.9599 | 0.9599 | 2,045 |
Feb 24 2021 | 0.9699 | 0.00 | +0.00% | 0.998 | 0.998 | 0.91 | 0 |
Feb 24 2021 | 0.9699 | 0.0574 | 6.29% | 0.998 | 0.998 | 0.91 | 6,472 |
Feb 23 2021 | 0.9125 | 0.00 | +0.00% | 0.8301 | 0.995 | 0.8301 | 0 |
Feb 23 2021 | 0.9125 | 0.0325 | 3.69% | 0.8301 | 0.995 | 0.8301 | 2,186 |
Feb 22 2021 | 0.88 | -0.098 | -10.02% | 0.915 | 0.915 | 0.8301 | 2,232 |
Feb 19 2021 | 0.978 | -0.002 | -0.2% | 0.85 | 0.978 | 0.85 | 4,186 |
Feb 18 2021 | 0.98 | 0.00 | +0.00% | 1.01 | 1.08 | 0.8301 | 0 |
Feb 18 2021 | 0.98 | 0.005 | 0.51% | 1.01 | 1.08 | 0.8301 | 48,371 |
Feb 17 2021 | 0.975 | 0.15675 | 19.16% | 0.99 | 0.99 | 0.80 | 17,003 |
Feb 16 2021 | 0.81825 | 0.00 | +0.00% | 1.00 | 1.05 | 0.805 | 0 |
Feb 16 2021 | 0.81825 | -0.18475 | -18.42% | 1.00 | 1.05 | 0.805 | 13,393 |
Feb 15 2021 | 1.003 | 0.00 | +0.00% | 0.90 | 1.005 | 0.80 | 0 |
Feb 12 2021 | 1.003 | 0.07 | 7.56% | 0.90 | 1.005 | 0.80 | 27,807 |
Feb 11 2021 | 0.9325 | 0.00 | +0.00% | 0.78 | 0.98 | 0.78 | 0 |
Feb 11 2021 | 0.9325 | -0.0675 | -6.75% | 0.78 | 0.98 | 0.78 | 14,633 |
Feb 10 2021 | 1.00 | 0.15 | 17.65% | 0.825 | 1.02 | 0.76 | 31,380 |
Feb 09 2021 | 0.85 | 0.00 | +0.00% | 0.785 | 0.91 | 0.70 | 0 |
Feb 09 2021 | 0.85 | 0.075 | 9.68% | 0.785 | 0.91 | 0.70 | 36,770 |
Feb 08 2021 | 0.775 | 0.00 | +0.00% | 0.498 | 0.86 | 0.401 | 0 |
Feb 08 2021 | 0.775 | 0.297 | 62.13% | 0.498 | 0.86 | 0.401 | 44,696 |
Feb 05 2021 | 0.478 | 0.00 | 0.0% | 0.46375 | 0.498 | 0.45 | 6,545 |
Feb 04 2021 | 0.478 | 0.00 | 0.0% | 0.449 | 0.478 | 0.449 | 396 |
Feb 03 2021 | 0.478 | 0.00 | 0.0% | 0.449 | 0.478 | 0.40 | 4,361 |
Feb 02 2021 | 0.478 | 0.00 | +0.00% | 0.449 | 0.478 | 0.41 | 0 |
Feb 02 2021 | 0.478 | -0.02 | -4.02% | 0.449 | 0.478 | 0.41 | 567 |
Feb 01 2021 | 0.498 | 0.00 | +0.00% | 0.40045 | 0.498 | 0.40045 | 0 |
Feb 01 2021 | 0.498 | 0.00 | 0.0% | 0.40045 | 0.498 | 0.40045 | 923 |
Jan 29 2021 | 0.498 | 0.00 | 0.0% | 0.498 | 0.498 | 0.469 | 1,896 |
Jan 28 2021 | 0.498 | 0.00 | +0.00% | 0.459 | 0.498 | 0.42 | 0 |
Jan 28 2021 | 0.498 | 0.058 | 13.18% | 0.459 | 0.498 | 0.42 | 6,360 |
Jan 27 2021 | 0.44 | -0.048 | -9.84% | 0.47 | 0.47 | 0.44 | 3,787 |
Jan 26 2021 | 0.488 | -0.02 | -3.94% | 0.3904 | 0.488 | 0.3901 | 1,473 |
Jan 25 2021 | 0.508 | -0.002 | -0.39% | 0.525 | 0.53 | 0.38625 | 8,504 |
Jan 22 2021 | 0.51 | 0.00 | +0.00% | 0.47 | 0.52 | 0.402 | 0 |
Jan 22 2021 | 0.51 | 0.06 | 13.33% | 0.47 | 0.52 | 0.402 | 7,257 |
Jan 21 2021 | 0.45 | 0.00 | +0.00% | 0.525 | 0.525 | 0.45 | 0 |
Jan 21 2021 | 0.45 | -0.08 | -15.09% | 0.525 | 0.525 | 0.45 | 6,979 |