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 (OP:IZOZF)

0.1780 +0.0075 (+4.40%)
Streaming Delayed Price Updated: 10:39 AM EST, Feb 19, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 18, 2026 0.1650 0.1709 0.1623 0.1705 54,359 +0.01(+6.50%)
Feb 17, 2026 0.1550 0.1601 0.1452 0.1601 62,560 -0.01(-3.03%)
Feb 13, 2026 0.1651 0.1823 0.1651 0.1651 20,025 +0.00(+1.10%)
Feb 12, 2026 0.1689 0.1689 0.1633 0.1633 1,750 -0.01(-5.33%)
Feb 11, 2026 0.1725 0.1725 0.1725 0.1725 247 +0.00(+1.05%)
Feb 10, 2026 0.1700 0.1708 0.1700 0.1707 2,970 +0.01(+7.49%)
Feb 06, 2026 0.1588 500 +0.02(+17.46%)
Feb 05, 2026 0.1660 0.1660 0.1352 0.1352 119,015 -0.03(-18.55%)
Feb 04, 2026 0.1597 0.1781 0.1597 0.1660 32,537 -0.00(-2.35%)
Feb 03, 2026 0.1790 0.1900 0.1700 0.1700 75,249 -0.01(-6.28%)
Feb 02, 2026 0.1818 0.1900 0.1800 0.1814 118,301 +0.00(+1.45%)
Jan 30, 2026 0.1788 0.1900 0.1788 0.1788 664 -0.01(-5.89%)
Jan 29, 2026 0.1900 0.1900 0.1782 0.1900 11,125 +0.02(+9.13%)
Jan 28, 2026 0.1776 0.1776 0.1700 0.1741 4,271 -0.00(-0.51%)
Jan 27, 2026 0.1788 0.1850 0.1750 0.1750 17,350 -0.01(-7.55%)
Jan 26, 2026 0.1927 0.1927 0.1750 0.1893 136,740 +0.00(+2.32%)
Jan 23, 2026 0.1883 0.1883 0.1850 0.1850 10,450 -0.01(-3.44%)
Jan 22, 2026 0.1937 0.2000 0.1850 0.1916 9,120 +0.00(+1.81%)
Jan 21, 2026 0.1905 0.2000 0.1882 0.1882 167,300 +0.00(+1.73%)
Jan 20, 2026 0.1810 0.1950 0.1810 0.1850 50,354 -0.01(-7.22%)
Jan 16, 2026 0.2028 0.2028 0.1994 0.1994 12,000 -0.00(-1.53%)
Jan 15, 2026 0.2055 0.2100 0.1952 0.2025 27,990 -0.01(-3.57%)
Jan 14, 2026 0.2100 0.2100 0.2100 0.2100 34,075 +0.00(+0.00%)
Jan 13, 2026 0.2114 0.2114 0.1950 0.2100 5,740 +0.00(+0.82%)
Jan 12, 2026 0.2065 0.2083 0.2030 0.2083 10,053 -0.01(-4.05%)
Jan 09, 2026 0.2030 0.2175 0.2030 0.2171 13,610 +0.01(+6.95%)
Jan 08, 2026 0.2031 0.2031 0.2030 0.2030 9,163 -0.01(-6.11%)
Jan 07, 2026 0.2198 0.2200 0.2162 0.2162 6,019 -0.01(-5.30%)
Jan 06, 2026 0.2360 0.2360 0.2250 0.2283 43,801 +0.03(+12.35%)
Jan 05, 2026 0.2032 0.2032 0.2032 0.2032 400 -0.01(-6.57%)
Jan 02, 2026 0.2050 0.2175 0.2050 0.2175 4,300 +0.01(+7.14%)
Dec 31, 2025 0.2001 0.2038 0.2001 0.2030 17,498 -0.00(-0.98%)
Dec 30, 2025 0.2000 0.2105 0.2000 0.2050 34,978 -0.01(-3.03%)
Dec 29, 2025 0.2174 0.2174 0.2097 0.2114 13,317 -0.01(-2.58%)
Dec 26, 2025 0.2170 0.2250 0.2090 0.2170 12,800 +0.01(+4.68%)
Dec 24, 2025 0.2073 0.2073 0.2073 0.2073 8,090 +0.01(+3.65%)
Dec 23, 2025 0.2100 0.2125 0.2000 0.2000 6,011 -0.01(-6.98%)
Dec 22, 2025 0.2175 0.2175 0.2000 0.2150 31,173 +0.01(+4.22%)
Dec 19, 2025 0.2170 0.2170 0.2037 0.2063 33,164 -0.00(-2.37%)
Dec 18, 2025 0.2206 0.2206 0.2020 0.2113 51,111 +0.00(+1.10%)
Dec 17, 2025 0.2200 0.2293 0.2090 0.2090 33,300 -0.01(-5.60%)
Dec 16, 2025 0.2200 0.2280 0.2138 0.2214 27,110 +0.01(+5.43%)
Dec 15, 2025 0.2100 0.2205 0.2100 0.2100 30,832 -0.01(-5.91%)
Dec 12, 2025 0.2275 0.2275 0.2232 0.2232 2,940 -0.00(-0.36%)
Dec 11, 2025 0.2198 0.2240 0.2198 0.2240 34,600 +0.00(+1.17%)
Dec 10, 2025 0.2300 0.2300 0.2120 0.2214 15,395 -0.00(-1.16%)
Dec 09, 2025 0.2175 0.2240 0.2175 0.2240 20,800 +0.01(+4.62%)
Dec 08, 2025 0.2157 0.2200 0.2141 0.2141 9,911 -0.01(-3.25%)
Dec 05, 2025 0.2500 0.2530 0.2184 0.2213 79,160 -0.00(-0.49%)
Dec 04, 2025 0.2424 0.2424 0.2182 0.2224 37,775 -0.00(-2.16%)
Dec 03, 2025 0.2458 0.2500 0.2264 0.2273 36,361 -0.02(-6.27%)
Dec 02, 2025 0.2301 0.2425 0.2290 0.2425 31,639 +0.00(+1.04%)
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.