ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Izotropic Corp (CSE:IZO)

0.2250 +0.0050 (+2.27%)
Streaming Delayed Price Updated: 3:13 PM EDT, Apr 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2026 0.2250 0.2250 0.2250 0.2250 500 +0.01(+2.27%)
Apr 08, 2026 0.2200 0.2200 0.2200 0.2200 5,000 +0.01(+2.33%)
Apr 07, 2026 0.2250 0.2250 0.2150 0.2150 7,985 -0.01(-4.44%)
Apr 06, 2026 0.2300 0.2300 0.2250 0.2250 9,150 -0.01(-2.17%)
Apr 02, 2026 0.2300 0 +0.01(+2.22%)
Apr 01, 2026 0.2250 0.2250 0.2200 0.2250 33,000 +0.02(+7.14%)
Mar 31, 2026 0.2100 0.2300 0.2100 0.2100 31,492 -0.02(-6.67%)
Mar 30, 2026 0.2400 0.2400 0.2250 0.2250 8,510 -0.01(-4.26%)
Mar 27, 2026 0.2350 0.2350 0.2350 0.2350 2,093 +0.00(+2.17%)
Mar 26, 2026 0.2300 0.2300 0.2300 0.2300 5,500 +0.01(+2.22%)
Mar 25, 2026 0.2250 0.2300 0.2250 0.2250 12,812 +0.00(+0.00%)
Mar 24, 2026 0.2300 0.2300 0.2250 0.2250 90,500 +0.00(+0.00%)
Mar 23, 2026 0.2250 0.2300 0.2250 0.2250 14,700 +0.00(+0.00%)
Mar 20, 2026 0.2250 0.2300 0.2250 0.2250 10,000 +0.00(+0.00%)
Mar 19, 2026 0.2150 0.2300 0.2150 0.2250 27,000 +0.00(+0.00%)
Mar 18, 2026 0.2250 0.2250 0.2250 0.2250 44,000 +0.00(+0.00%)
Mar 17, 2026 0.2250 0.2250 0.2200 0.2250 17,500 +0.01(+2.27%)
Mar 16, 2026 0.2150 0.2200 0.2150 0.2200 10,017 +0.00(+0.00%)
Mar 13, 2026 0.2200 0.2200 0.2200 0.2200 3,100 +0.01(+2.33%)
Mar 12, 2026 0.2150 0.2150 0.2150 0.2150 3,501 +0.00(+0.00%)
Mar 11, 2026 0.2150 0.2150 0.2150 0.2150 6,617 -0.01(-2.27%)
Mar 10, 2026 0.2200 0.2200 0.2200 0.2200 2,011 +0.01(+2.33%)
Mar 09, 2026 0.2100 0.2150 0.2100 0.2150 13,143 -0.01(-2.27%)
Mar 06, 2026 0.2250 0.2250 0.2200 0.2200 7,200 -0.01(-2.22%)
Mar 05, 2026 0.2250 0.2250 0.2250 0.2250 2,300 -0.01(-6.25%)
Mar 04, 2026 0.2350 0.2400 0.2300 0.2400 11,331 +0.00(+0.00%)
Mar 02, 2026 0.2400 0.2400 753 +0.01(+4.35%)
Feb 27, 2026 0.2300 0.2400 0.2300 0.2300 12,261 -0.01(-6.12%)
Feb 26, 2026 0.2400 0.2450 0.2300 0.2450 56,220 +0.01(+4.26%)
Feb 25, 2026 0.2250 0.2350 0.2250 0.2350 25,725 +0.00(+2.17%)
Feb 24, 2026 0.2200 0.2300 0.2150 0.2300 29,300 +0.02(+9.52%)
Feb 23, 2026 0.2200 0.2200 0.2100 0.2100 48,500 -0.01(-2.33%)
Feb 20, 2026 0.2300 0.2300 0.2150 0.2150 7,000 -0.02(-6.52%)
Feb 19, 2026 0.2400 0.2500 0.2300 0.2300 16,618 -0.01(-6.12%)
Feb 18, 2026 0.2000 0.2450 0.2000 0.2450 78,090 +0.04(+22.50%)
Feb 17, 2026 0.2050 0.2100 0.2000 0.2000 60,132 -0.01(-6.98%)
Feb 13, 2026 0.2150 0 +0.00(+0.00%)
Feb 12, 2026 0.2200 0.2200 0.2150 0.2150 60,723 -0.02(-6.52%)
Feb 10, 2026 0.2300 0.2300 7 +0.00(+0.00%)
Feb 09, 2026 0.2250 0.2300 0.2150 0.2300 22,600 +0.01(+4.55%)
Feb 06, 2026 0.2050 0.2200 0.1950 0.2200 29,321 +0.03(+15.79%)
Feb 05, 2026 0.2200 0.2200 0.1900 0.1900 83,517 -0.04(-19.15%)
Feb 04, 2026 0.2400 0.2400 0.2300 0.2350 7,800 +0.00(+2.17%)
Feb 03, 2026 0.2350 0.2400 0.2300 0.2300 150,584 -0.01(-4.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.