기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Izotropic Corporation (QB) | IZOZF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.0801 | 0.0801 | 0.08445 | 0.08445 | 0.0801 |
IZOZF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.0893 | 0.0893 | 0.0786 | 0.0860289 | 3,107 | -0.00485 | -5.43% |
1개월 | 0.094 | 0.1039 | 0.0786 | 0.0940177 | 11,796 | -0.00955 | -10.16% |
3개월 | 0.13 | 0.1495 | 0.0786 | 0.0983909 | 13,139 | -0.04555 | -35.04% |
6개월 | 0.1105 | 0.1778 | 0.0538 | 0.0999128 | 27,368 | -0.02605 | -23.57% |
1년 | 0.23086 | 0.28 | 0.0538 | 0.1418898 | 25,937 | -0.14641 | -63.42% |
3년 | 0.9686 | 1.07 | 0.0538 | 0.477059 | 34,100 | -0.88415 | -91.28% |
5년 | 0.22 | 1.31 | 0.0538 | 0.5745266 | 39,298 | -0.13555 | -61.61% |
IZOZF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
08 5월(5) 2024 | 0.08445 | 0.00435 | 5.43% | 0.0801 | 0.08445 | 0.0801 | 20,100 |
07 5월(5) 2024 | 0.0801 | 0.0004 | 0.50% | 0.0798 | 0.0801 | 0.0798 | 200 |
04 5월(5) 2024 | 0.0797 | -0.0062 | -7.22% | 0.0797 | 0.0797 | 0.0797 | 210 |
03 5월(5) 2024 | 0.0859 | 0.0073 | 9.29% | 0.0859 | 0.0859 | 0.0859 | 5,000 |
02 5월(5) 2024 | 0.0786 | -0.0107 | -11.98% | 0.083 | 0.083 | 0.0786 | 2,800 |
01 5월(5) 2024 | 0.0893 | 0.0008 | 0.90% | 0.0893 | 0.0893 | 0.0848 | 7,325 |
30 4월(4) 2024 | 0.0885 | -0.0012 | -1.34% | 0.09 | 0.09 | 0.0885 | 7,505 |
27 4월(4) 2024 | 0.0897 | -0.00325 | -3.50% | 0.0897 | 0.0897 | 0.0897 | 1,000 |
26 4월(4) 2024 | 0.09295 | -0.01095 | -10.54% | 0.1039 | 0.1039 | 0.09295 | 19,500 |
25 4월(4) 2024 | 0.1039 | 0.0253 | 32.19% | 0.0835 | 0.1039 | 0.0835 | 61,093 |
24 4월(4) 2024 | 0.0786 | -0.0214 | -21.40% | 0.0897 | 0.0898 | 0.0786 | 7,197 |
23 4월(4) 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 0 |
20 4월(4) 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 25,335 |
19 4월(4) 2024 | 0.10 | 0.0145 | 16.96% | 0.0927 | 0.10 | 0.0927 | 2,000 |
18 4월(4) 2024 | 0.0855 | 0.00 | 0.00% | 0.0855 | 0.0855 | 0.0855 | 0 |
17 4월(4) 2024 | 0.0855 | 0.00 | 0.00% | 0.0855 | 0.0855 | 0.0855 | 0 |
16 4월(4) 2024 | 0.0855 | 0.00 | 0.00% | 0.0855 | 0.0855 | 0.0855 | 0 |
13 4월(4) 2024 | 0.0855 | 0.0055 | 6.88% | 0.098 | 0.098 | 0.0855 | 5,260 |
12 4월(4) 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
11 4월(4) 2024 | 0.08 | -0.014 | -14.89% | 0.094 | 0.094 | 0.08 | 30,020 |
10 4월(4) 2024 | 0.094 | 0.00 | 0.00% | 0.094 | 0.094 | 0.094 | 2,500 |
09 4월(4) 2024 | 0.094 | 0.00 | 0.00% | 0.0956 | 0.10135 | 0.094 | 18,053 |