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)

0.1700 +0.0121 (+7.66%)
Streaming Delayed Price Updated: 11:54 AM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 08, 2026 0.1579 0 +0.00(+0.57%)
Apr 07, 2026 0.1800 0.1800 0.1570 0.1570 130,725 -0.01(-4.85%)
Apr 06, 2026 0.1550 0.1720 0.1550 0.1650 1,792 +0.00(+2.55%)
Apr 02, 2026 0.1609 0.1720 0.1600 0.1609 2,100 +0.00(+0.00%)
Apr 01, 2026 0.1686 0.1686 0.1609 0.1609 9,651 +0.01(+3.81%)
Mar 31, 2026 0.1659 0.1659 0.1550 0.1550 6,511 +0.00(+0.00%)
Mar 30, 2026 0.1550 0.1550 0.1550 0.1550 500 -0.02(-8.82%)
Mar 27, 2026 0.1652 0.1700 0.1650 0.1700 86,500 -0.00(-1.05%)
Mar 26, 2026 0.1718 0.1800 0.1718 0.1718 23,700 +0.00(+1.06%)
Mar 25, 2026 0.1650 0.1700 0.1650 0.1700 3,200 +0.00(+1.49%)
Mar 24, 2026 0.1600 0.1697 0.1600 0.1675 38,700 -0.00(-0.30%)
Mar 23, 2026 0.1680 0.1680 0.1680 0.1680 25,800 +0.00(+0.30%)
Mar 20, 2026 0.1675 0.1675 0.1650 0.1675 25,250 +0.00(+0.96%)
Mar 19, 2026 0.1660 0.1667 0.1600 0.1659 39,500 -0.00(-0.06%)
Mar 18, 2026 0.1677 0.1677 0.1660 0.1660 19,500 -0.00(-1.31%)
Mar 17, 2026 0.1650 0.1683 0.1650 0.1682 18,066 +0.01(+3.83%)
Mar 16, 2026 0.1628 0.1690 0.1600 0.1620 40,860 +0.00(+1.00%)
Mar 13, 2026 0.1604 0.1628 0.1604 0.1604 20,000 +0.00(+2.17%)
Mar 12, 2026 0.1570 0.1570 0.1560 0.1570 20,500 -0.00(-0.51%)
Mar 11, 2026 0.1550 0.1600 0.1550 0.1578 7,280 +0.00(+1.74%)
Mar 10, 2026 0.1590 0.1590 0.1551 0.1551 6,082 -0.00(-2.45%)
Mar 06, 2026 0.1590 0 -0.01(-6.36%)
Mar 05, 2026 0.1698 0.1698 0.1698 0.1698 900 -0.00(-1.62%)
Mar 04, 2026 0.1726 0.1726 0.1726 0.1726 5,000 -0.00(-2.38%)
Mar 03, 2026 0.1768 0.1780 0.1674 0.1768 4,012 +0.01(+6.00%)
Mar 02, 2026 0.1668 0.1668 0.1668 0.1668 2,500 -0.01(-3.86%)
Feb 27, 2026 0.1735 0.1816 0.1735 0.1735 6,000 -0.01(-3.50%)
Feb 26, 2026 0.1900 0.1900 0.1728 0.1798 21,000 +0.00(+2.45%)
Feb 25, 2026 0.1708 0.1900 0.1670 0.1755 33,170 -0.00(-0.45%)
Feb 24, 2026 0.1763 0.1763 0.1763 0.1763 500 +0.02(+13.74%)
Feb 23, 2026 0.1550 0.1707 0.1550 0.1550 20,272 -0.00(-2.88%)
Feb 20, 2026 0.1741 0.1900 0.1569 0.1596 8,958 -0.02(-10.34%)
Feb 19, 2026 0.1900 0.1900 0.1780 0.1780 12,900 +0.01(+4.40%)
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%)
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.