Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
04:44:38 EDT Sat 04 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-05-03
Q
IZEA
3.05
3.0999
2.88
3.01
-0.02
56,521
228
2.66
3.34
2024-05-02
Q
IZEA
2.86
3.09
2.82
3.03
0.18
70,334
300
2.78
3.10
2024-05-01
Q
IZEA
2.75
2.97
2.60
2.87
0.101
70,624
223
2.61
3.20
2024-04-30
Q
IZEA
2.85
3.00
2.70
2.78
-0.10
64,136
187
2.60
3.00
2024-04-29
Q
IZEA
2.91
2.97
2.84
2.89
-0.03
43,082
219
2.00
2.94
2024-04-26
Q
IZEA
2.62
2.93
2.54
2.90
0.31
121,926
499
2.60
3.12
2024-04-25
Q
IZEA
2.50
2.64
2.44
2.61
0.03
34,432
205
2.40
2.82
2024-04-24
Q
IZEA
2.45
2.60
2.40
2.565
0.135
56,065
297
2.40
2.82
2024-04-23
Q
IZEA
2.51
2.51
2.4001
2.46
-0.04
15,945
216
2.10
3.31
2024-04-22
Q
IZEA
2.57
2.57
2.42
2.50
-0.07
13,048
115
2.00
2.67
2024-04-19
Q
IZEA
2.61
2.65
2.555
2.57
-0.02
33,866
151
2.56
3.20
2024-04-18
Q
IZEA
2.56
2.68
2.42
2.59
0.06
30,693
246
2.40
2.68
2024-04-17
Q
IZEA
2.52
2.53
2.46
2.53
0.03
8,743
89
2.20
2.86
2024-04-16
Q
IZEA
2.53
2.555
2.46
2.50
-0.01
35,610
195
2.45
2.86
2024-04-15
Q
IZEA
2.38
2.5199
2.349
2.505
0.115
130,861
250
2.21
2.56
2024-04-12
Q
IZEA
2.40
2.42
2.3368
2.41
0.005
15,590
133
2.30
2.50
2024-04-11
Q
IZEA
2.28
2.41
2.2601
2.395
0.08
49,332
250
2.11
2.71
2024-04-10
Q
IZEA
2.30
2.36
2.28
2.30
-0.03
33,253
198
2.10
2.50
2024-04-09
Q
IZEA
2.37
2.41
2.33
2.33
-0.04
26,639
104
1.96
2.50
2024-04-08
Q
IZEA
2.38
2.49
2.30
2.37
-0.03
113,804
255
2.11
2.50
2024-04-05
Q
IZEA
2.40
2.49
2.36
2.40
0.01
30,069
198
2.23
2.50
2024-04-04
Q
IZEA
2.37
2.49
2.36
2.39
-0.01
80,461
388
2.26
2.71
2024-04-03
Q
IZEA
2.39
2.49
2.36
2.40
0.01
85,339
347
1.88
2.49
2024-04-02
Q
IZEA
2.25
2.47
2.25
2.39
0.21
134,087
395
2.11
2.62
2024-04-01
Q
IZEA
2.30
2.33
2.18
2.18
-0.13
61,951
269
2.04
2.42
2024-03-29
Q
IZEA
2.36
2.4899
2.30
2.31
-0.03
0
0
2.27
2.42
2024-03-28
Q
IZEA
2.36
2.4899
2.30
2.31
-0.03
225,730
276
2.27
2.42
2024-03-27
Q
IZEA
2.24
2.37
2.24
2.34
0.09
15,472
197
2.27
2.50
2024-03-26
Q
IZEA
2.24
2.41
2.21
2.25
25,066
241
2.14
2.50
2024-03-25
Q
IZEA
2.16
2.45
2.14
2.25
0.105
92,656
259
2.14
2.44
2024-03-22
Q
IZEA
2.06
2.17
2.06
2.15
0.05
66,377
265
2.14
2.40
2024-03-21
Q
IZEA
2.07
2.14
1.9601
2.10
0.05
40,992
166
1.95
2.30
2024-03-20
Q
IZEA
2.07
2.11
2.02
2.05
-0.02
27,459
207
1.99
2.12
2024-03-19
Q
IZEA
2.03
2.12
1.98
2.07
0.02
42,499
202
1.93
2.12
2024-03-18
Q
IZEA
2.01
2.10
2.00
2.05
0.02
17,026
226
2.01
6.00
2024-03-15
Q
IZEA
2.05
2.06
2.0091
2.03
-0.025
20,675
175
1.97
2.22
2024-03-14
Q
IZEA
2.02
2.06
1.974
2.055
0.01
35,123
221
1.92
2.10
2024-03-13
Q
IZEA
1.97
2.06
1.97
2.05
0.05
111,596
334
1.92
2.10
2024-03-12
Q
IZEA
1.90
2.04
1.86
2.00
0.07
125,815
474
1.85
2.09
2024-03-11
Q
IZEA
1.95
2.05
1.8601
1.93
170,408
531
1.92
2.01
2024-03-08
Q
IZEA
1.93
1.98
1.88
1.96
0.01
77,281
394
1.72
2.00
2024-03-07
Q
IZEA
1.91
2.01
1.88
1.95
0.03
48,576
340
1.88
2.23
2024-03-06
Q
IZEA
1.93
1.99
1.83
1.97
105,916
599
1.72
2.03
2024-03-05
Q
IZEA
1.95
1.97
1.83
1.97
0.02
65,294
402
1.65
2.10
2024-03-04
Q
IZEA
2.02
2.02
1.9401
1.9401
-0.0699
36,889
178
1.94
2.07
2024-03-01
Q
IZEA
2.00
2.05
1.9635
2.05
0.05
76,714
349
1.98
2.26
2024-02-29
Q
IZEA
2.00
2.10
1.96
2.00
89,859
264
1.98
2.26
2024-02-28
Q
IZEA
2.01
2.05
1.99
2.04
0.03
45,754
243
1.98
2.10
2024-02-27
Q
IZEA
2.00
2.07
1.99
2.01
0.03
35,525
242
1.83
2.09
2024-02-26
Q
IZEA
2.00
2.06
1.98
2.05
0.07
72,551
400
1.76
2.09
2024-02-23
Q
IZEA
1.93
2.03
1.93
2.03
0.11
54,054
349
1.88
2.05
2024-02-22
Q
IZEA
1.90
1.99
1.88
1.99
0.08
46,177
546
1.88
2.00
2024-02-21
Q
IZEA
2.03
2.03
1.91
1.91
-0.08
26,968
110
1.91
2.22
2024-02-20
Q
IZEA
1.94
2.05
1.94
2.04
0.05
30,011
184
1.94
2.05
2024-02-19
Q
IZEA
1.96
2.03
1.96
1.99
-0.03
0
0
1.91
2.23
2024-02-16
Q
IZEA
1.96
2.03
1.96
1.99
-0.03
49,306
244
1.91
2.23
2024-02-15
Q
IZEA
1.98
2.04
1.92
2.02
0.02
31,039
194
1.74
2.02
2024-02-14
Q
IZEA
1.90
2.00
1.90
2.00
0.09
30,668
257
1.91
2.14
2024-02-13
Q
IZEA
1.93
1.96
1.9007
1.91
-0.07
22,500
114
1.91
2.01
2024-02-12
Q
IZEA
1.95
2.01
1.95
1.98
18,817
133
1.92
2.01
2024-02-09
Q
IZEA
1.94
1.98
1.94
1.98
0.04
17,588
197
1.92
2.19
2024-02-08
Q
IZEA
1.96
1.99
1.94
1.94
-0.02
44,573
141
1.91
2.22
2024-02-07
Q
IZEA
2.02
2.08
1.95
1.96
-0.10
89,295
454
1.96
2.22
2024-02-06
Q
IZEA
2.03
2.075
2.01
2.06
0.03
43,125
228
1.79
2.26
2024-02-05
Q
IZEA
2.00
2.06
1.9699
2.06
0.01
44,780
310
1.95
2.27