Dividends Calendar Earnings Calendar

IZEA  |  IZEA Inc

Historical Data

Date Price Open High Low Vol Change ER
May 15, 2020 0.6269 0.5570
0.6650
0.5150
16.67M -11%
May 14, 2020 0.7044 0.7600
0.9490
0.6502
47.05M 11.46%
May 13, 2020 0.6320 0.5300
0.6410
0.5120
11.95M 22.27%
May 12, 2020 0.5169 0.5400
0.5495
0.5000
2.42M -6.02%
May 11, 2020 0.5500 0.5200
0.5583
0.4840
4.75M 0.27%
May 8, 2020 0.5485 0.5000
0.5787
0.4648
11.20M -2.05%
May 7, 2020 0.5600 0.5491
0.6799
0.5200
18.18M 7.69%
May 6, 2020 0.5200 0.4248
0.8294
0.4000
101.46M 53.39%
May 5, 2020 0.3390 0.3375
0.3500
0.3000
11.84M -10.62%
May 4, 2020 0.3793 0.3100
0.4822
0.2900
79.31M 73.12%
May 1, 2020 0.2191 0.2499
0.2500
0.2100
1.52M -12.36%
Apr 30, 2020 0.2500 0.2263
0.2699
0.2205
6.29M 13.12%
Apr 29, 2020 0.2210 0.2109
0.2290
0.2100
1.91M 4%
Apr 28, 2020 0.2125 0.2220
0.2240
0.2000
931.89K -2.48%
Apr 27, 2020 0.2179 0.2099
0.2300
0.2010
3.98M 6.87%
Apr 24, 2020 0.2039 0.2100
0.2175
0.2000
1.60M 1.95%
Apr 23, 2020 0.2000 0.2180
0.2200
0.1911
2.47M -2.39%
Apr 22, 2020 0.2049 0.1850
0.2140
0.1830
2.18M 11.30%
Apr 21, 2020 0.1841 0.1911
0.2048
0.1750
1.73M -7.49%
Apr 20, 2020 0.1990 0.1990
0.2363
0.1901
6.81M -4.69%


Jump to (Finance sites)

Other stocks 

baba  csco  apc  cag  bks  mdt  se  afsi  bkng  spot  cgc  once 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Investing For Dummies
Buy on Amazon

In the world of investing, slow and steady wins the race. With this mantra in mind, trusted author and finance guru Eric Tyson is back with the latest edition of the #1 bestselling book, Investing For Dummies, to help you achieve your investment goals.