Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Isoenergy Ltd (OP: ISENF )

3.027 -0.023 (-0.75%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 0.3000 0.3000 0.3000 0 +0.02(+5.93%)
Mar 28, 2018 0.2847 0.2847 0.2832 0.2832 4,325 +0.00(+1.14%)
Mar 27, 2018 0.2739 0.2800 0.2739 0.2800 8,128 +0.00(+1.12%)
Mar 26, 2018 0.2845 0.2900 0.2750 0.2769 13,900 -0.02(-5.98%)
Mar 23, 2018 0.3141 0.3141 0.2898 0.2945 9,500 -0.00(-0.51%)
Mar 22, 2018 0.3018 0.3018 0.2960 0.2960 19,280 -0.04(-11.93%)
Mar 20, 2018 0.3361 0.3361 0.3361 0 -0.00(-0.12%)
Mar 19, 2018 0.3365 0.3365 0.3365 0.3365 200 +0.01(+4.28%)
Mar 16, 2018 0.3481 0.3540 0.3200 0.3227 31,302 -0.02(-4.70%)
Mar 09, 2018 0.3386 0.3386 0.3386 0 +0.02(+6.78%)
Mar 06, 2018 0.3171 0.3171 0.3171 0 +0.03(+9.34%)
Mar 05, 2018 0.2900 0.2900 0.2900 0.2900 917 -0.08(-21.62%)
Mar 02, 2018 0.3172 0.3700 0.3172 0.3700 8,500 +0.04(+13.18%)
Mar 01, 2018 0.2974 0.3269 0.2974 0.3269 16,630 +0.01(+2.19%)
Feb 28, 2018 0.3310 0.3310 0.3199 0.3199 1,000 -0.01(-3.06%)
Feb 27, 2018 0.3279 0.3300 0.3279 0.3300 6,300 -0.01(-2.31%)
Feb 26, 2018 0.3400 0.3400 0.3378 0.3378 2,930 -0.01(-1.94%)
Feb 23, 2018 0.3400 0.3445 0.3400 0.3445 5,410 +0.00(+1.32%)
Feb 22, 2018 0.3400 0.3400 0.3400 0.3400 2,590 -0.05(-12.12%)
Feb 21, 2018 0.3960 0.3960 0.3869 0.3869 3,850 +0.04(+13.13%)
Feb 16, 2018 0.3420 0.3420 0.3420 0 -0.00(-1.44%)
Feb 15, 2018 0.3256 0.3634 0.3256 0.3470 14,499 +0.00(+0.29%)
Feb 14, 2018 0.3671 0.3671 0.3444 0.3460 13,183 -0.00(-1.14%)
Feb 13, 2018 0.3532 0.3519 0.3500 0.3500 3,653 -0.00(-0.54%)
Feb 12, 2018 0.3753 0.3860 0.3474 0.3519 28,237 -0.05(-12.53%)
Feb 09, 2018 0.3989 0.4100 0.3800 0.4023 45,710 +0.01(+2.16%)
Feb 08, 2018 0.3880 0.3938 0.3830 0.3938 19,899 -0.02(-3.79%)
Feb 07, 2018 0.4210 0.4210 0.4210 0.4093 1,000 +0.03(+7.15%)
Feb 05, 2018 0.3820 0.3820 0.3820 0 -0.02(-5.91%)
Feb 02, 2018 0.3970 0.4060 0.3970 0.4060 5,000 +0.01(+1.50%)
Jan 31, 2018 0.4000 0.4000 0.4000 0 -0.06(-12.85%)
Jan 30, 2018 0.4590 0.4590 0.4590 0.4590 500 +0.06(+16.20%)
Jan 29, 2018 0.4154 0.4168 0.3950 0.3950 15,798 -0.04(-9.45%)
Jan 26, 2018 0.4357 0.4362 0.4357 0.4362 4,698 +0.02(+4.48%)
Jan 25, 2018 0.4349 0.4354 0.4175 0.4175 9,835 +0.02(+5.14%)
Jan 23, 2018 0.3971 0.3971 0.3971 0 -0.00(-0.65%)
Jan 22, 2018 0.4300 0.4300 0.3997 0.3997 24,576 -0.03(-6.20%)
Jan 19, 2018 0.4278 0.4349 0.4261 0.4261 4,250 -0.02(-4.89%)
Jan 18, 2018 0.4394 0.4480 0.4281 0.4480 12,034 +0.01(+3.34%)
Jan 17, 2018 0.4335 0.4335 0.4335 0.4335 2,000 -0.05(-9.88%)
Jan 16, 2018 0.4622 0.4810 0.4612 0.4810 8,800 -0.07(-12.02%)
Jan 12, 2018 0.5467 0.5467 0.5467 0 +0.04(+8.26%)
Jan 11, 2018 0.5848 0.5848 0.4930 0.5050 11,402 +0.03(+6.77%)
Jan 10, 2018 0.4801 0.4825 0.4730 0.4730 7,325 +0.01(+3.25%)
Jan 04, 2018 0.4581 0.4581 0.4581 0 +0.05(+12.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.