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)

0.4500 -0.0050 (-1.10%)
Streaming Delayed Price Updated: 3:26 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2025 0.4500 0.4500 0.4400 0.4500 34,318 -0.01(-1.10%)
Oct 30, 2025 0.4600 0.4700 0.4550 0.4550 11,345 -0.01(-3.19%)
Oct 29, 2025 0.4550 0.4700 0.4550 0.4700 37,815 +0.02(+4.44%)
Oct 28, 2025 0.4800 0.4850 0.4500 0.4500 25,728 -0.03(-7.22%)
Oct 27, 2025 0.4550 0.4850 0.4550 0.4850 69,002 +0.00(+0.00%)
Oct 24, 2025 0.4700 0.4850 0.4650 0.4850 50,996 +0.04(+8.99%)
Oct 23, 2025 0.3900 0.4900 0.3900 0.4450 254,804 +0.06(+15.58%)
Oct 22, 2025 0.3600 0.3900 0.3600 0.3850 79,464 +0.01(+1.32%)
Oct 21, 2025 0.3750 0.3800 0.3600 0.3800 106,456 +0.00(+0.00%)
Oct 20, 2025 0.3950 0.4100 0.3600 0.3800 31,638 +0.02(+4.11%)
Oct 17, 2025 0.3600 0.3650 0.3600 0.3650 5,500 -0.01(-1.35%)
Oct 16, 2025 0.3850 0.3850 0.3700 0.3700 4,600 +0.01(+1.37%)
Oct 15, 2025 0.3800 0.3800 0.3600 0.3650 9,562 -0.02(-3.95%)
Oct 14, 2025 0.3950 0.3950 0.3550 0.3800 60,603 -0.02(-5.00%)
Oct 10, 2025 0.4000 0 +0.02(+5.26%)
Oct 09, 2025 0.3850 0.3850 0.3600 0.3800 22,675 +0.00(+0.00%)
Oct 08, 2025 0.3750 0.3800 0.3750 0.3800 4,200 +0.01(+2.70%)
Oct 07, 2025 0.3700 0.3700 0.3700 0.3700 31,884 +0.01(+1.37%)
Oct 06, 2025 0.3700 0.3800 0.3650 0.3650 46,677 -0.02(-3.95%)
Oct 03, 2025 0.3950 0.3950 0.3800 0.3800 8,000 +0.01(+1.33%)
Oct 02, 2025 0.3750 0.3750 0.3750 0.3750 7,905 -0.02(-5.06%)
Oct 01, 2025 0.4000 0.4000 0.3900 0.3950 7,616 -0.01(-1.25%)
Sep 30, 2025 0.3950 0.4000 0.3850 0.4000 12,725 +0.00(+0.00%)
Sep 29, 2025 0.4000 0.4200 0.4000 0.4000 61,500 +0.00(+0.00%)
Sep 26, 2025 0.4050 0.4050 0.4000 0.4000 17,246 +0.00(+0.00%)
Sep 25, 2025 0.3900 0.4000 0.3700 0.4000 60,726 +0.02(+3.90%)
Sep 24, 2025 0.4000 0.4000 0.3650 0.3850 63,470 -0.02(-3.75%)
Sep 23, 2025 0.3950 0.4100 0.3950 0.4000 36,002 -0.02(-4.76%)
Sep 22, 2025 0.4000 0.4200 0.3850 0.4200 15,000 -0.01(-1.18%)
Sep 19, 2025 0.4350 0.4400 0.3800 0.4250 108,842 -0.01(-1.16%)
Sep 18, 2025 0.4200 0.4400 0.4200 0.4300 135,080 +0.02(+3.61%)
Sep 17, 2025 0.4300 0.4300 0.4100 0.4150 146,837 -0.01(-1.19%)
Sep 16, 2025 0.3700 0.4300 0.3700 0.4200 152,255 +0.06(+16.67%)
Sep 15, 2025 0.3500 0.3700 0.3400 0.3600 42,233 +0.02(+7.46%)
Sep 12, 2025 0.3300 0.3400 0.3300 0.3350 43,664 +0.01(+1.52%)
Sep 11, 2025 0.3250 0.3300 0.3200 0.3300 35,952 +0.01(+1.54%)
Sep 10, 2025 0.3050 0.3250 0.3050 0.3250 19,167 +0.02(+4.84%)
Sep 09, 2025 0.3150 0.3200 0.3100 0.3100 34,500 +0.01(+1.64%)
Sep 08, 2025 0.3200 0.3200 0.3000 0.3050 28,250 -0.02(-4.69%)
Sep 05, 2025 0.3150 0.3250 0.3150 0.3200 26,495 +0.01(+1.59%)
Sep 04, 2025 0.3150 0.3150 0.3050 0.3150 50,508 -0.01(-3.08%)
Sep 03, 2025 0.2800 0.3250 0.2800 0.3250 46,054 +0.04(+12.07%)
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.