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)

0.2850 +0.0100 (+3.64%)
Streaming Delayed Price Updated: 3:54 PM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2025 0.2750 0.2850 0.2700 0.2850 75,650 +0.01(+3.64%)
Dec 29, 2025 0.2850 0.2900 0.2750 0.2750 12,628 -0.01(-3.51%)
Dec 24, 2025 0.2850 0 +0.00(+0.00%)
Dec 23, 2025 0.2900 0.2900 0.2800 0.2850 7,500 +0.01(+5.56%)
Dec 22, 2025 0.2850 0.2900 0.2700 0.2700 36,600 -0.01(-3.57%)
Dec 19, 2025 0.2800 0.2950 0.2750 0.2800 29,100 +0.00(+0.00%)
Dec 18, 2025 0.2950 0.2950 0.2800 0.2800 12,116 -0.01(-5.08%)
Dec 17, 2025 0.2950 0.3150 0.2950 0.2950 13,586 +0.00(+0.00%)
Dec 16, 2025 0.2850 0.3000 0.2850 0.2950 8,000 +0.01(+3.51%)
Dec 15, 2025 0.3050 0.3050 0.2850 0.2850 12,931 -0.04(-10.94%)
Dec 11, 2025 0.3200 0.3200 0 +0.02(+4.92%)
Dec 10, 2025 0.3100 0.3100 0.3050 0.3050 8,000 +0.00(+0.00%)
Dec 09, 2025 0.3000 0.3050 0.3000 0.3050 12,000 +0.01(+1.67%)
Dec 08, 2025 0.3100 0.3100 0.3000 0.3000 9,000 -0.01(-1.64%)
Dec 05, 2025 0.3150 0.3150 0.3050 0.3050 6,000 +0.00(+0.00%)
Dec 04, 2025 0.3150 0.3150 0.2900 0.3050 29,233 -0.02(-4.69%)
Dec 03, 2025 0.3300 0.3400 0.3200 0.3200 10,125 -0.04(-11.11%)
Dec 02, 2025 0.3600 0.3600 0.3300 0.3600 74,100 +0.02(+4.35%)
Dec 01, 2025 0.3400 0.3550 0.3300 0.3450 58,574 +0.01(+4.55%)
Nov 28, 2025 0.3000 0.3300 0.3000 0.3300 5,210 +0.04(+13.79%)
Nov 27, 2025 0.2900 0.3050 0.2700 0.2900 67,966 -0.01(-3.33%)
Nov 26, 2025 0.3300 0.3350 0.2900 0.3000 85,004 -0.01(-3.23%)
Nov 25, 2025 0.3150 0.3200 0.3100 0.3100 19,121 -0.03(-8.82%)
Nov 24, 2025 0.3200 0.3400 0.3150 0.3400 69,798 +0.00(+0.00%)
Nov 21, 2025 0.3400 0.3400 0.3050 0.3400 10,500 +0.01(+1.49%)
Nov 20, 2025 0.3450 0.3450 0.3000 0.3350 37,600 -0.01(-4.29%)
Nov 19, 2025 0.3500 0.3600 0.3500 0.3500 25,000 -0.01(-2.78%)
Nov 18, 2025 0.3600 0.3600 0.3550 0.3600 11,024 +0.01(+2.86%)
Nov 17, 2025 0.3600 0.3700 0.3500 0.3500 16,218 -0.04(-9.09%)
Nov 14, 2025 0.3800 0.3850 0.3700 0.3850 7,701 +0.03(+6.94%)
Nov 13, 2025 0.3950 0.3950 0.3550 0.3600 64,365 -0.04(-10.00%)
Nov 12, 2025 0.3900 0.4000 0.3900 0.4000 7,200 +0.00(+0.00%)
Nov 11, 2025 0.4100 0.4100 0.3800 0.4000 56,480 -0.02(-4.76%)
Nov 10, 2025 0.4000 0.4250 0.4000 0.4200 26,322 +0.01(+1.20%)
Nov 07, 2025 0.4050 0.4150 0.4000 0.4150 21,500 +0.01(+1.22%)
Nov 06, 2025 0.4050 0.4100 0.4000 0.4100 23,150 -0.02(-4.65%)
Nov 05, 2025 0.4600 0.4600 0.4000 0.4300 56,015 +0.00(+0.00%)
Nov 04, 2025 0.4400 0.4700 0.4300 0.4300 12,291 -0.04(-8.51%)
Nov 03, 2025 0.4650 0.4700 0.4650 0.4700 32,300 +0.02(+4.44%)
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%)
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.