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

Isoenergy Ltd (OP: ISENF )

2.827 +0.018 (+0.66%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 10, 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 31, 2020 0.2790 0.2900 0.2750 0.2900 11,616 +0.01(+2.47%)
Mar 30, 2020 0.2420 0.2830 0.2420 0.2830 22,220 +0.06(+27.31%)
Mar 27, 2020 0.2183 0.2223 0.2078 0.2223 11,600 -0.02(-9.23%)
Mar 26, 2020 0.2578 0.2590 0.2150 0.2449 61,124 +0.00(+0.33%)
Mar 25, 2020 0.1880 0.2441 0.1868 0.2441 93,552 +0.06(+29.36%)
Mar 24, 2020 0.1783 0.2090 0.1783 0.1887 43,500 +0.02(+11.00%)
Mar 23, 2020 0.1700 0.1700 0.1500 0.1700 4,911 -0.00(-1.16%)
Mar 20, 2020 0.1871 0.1900 0.1720 0.1720 5,700 -0.01(-7.03%)
Mar 19, 2020 0.1790 0.1850 0.1706 0.1850 45,504 -0.01(-5.76%)
Mar 18, 2020 0.1890 0.2100 0.1820 0.1963 19,777 +0.01(+6.11%)
Mar 17, 2020 0.1987 0.1987 0.1850 0.1850 19,050 +0.01(+2.78%)
Mar 16, 2020 0.1812 0.1812 0.1530 0.1800 80,115 -0.04(-17.09%)
Mar 13, 2020 0.2000 0.2279 0.1990 0.2171 10,200 +0.02(+9.76%)
Mar 12, 2020 0.2510 0.2510 0.1920 0.1978 48,874 -0.06(-22.85%)
Mar 11, 2020 0.2800 0.2896 0.2564 0.2564 40,600 -0.01(-2.88%)
Mar 10, 2020 0.2521 0.2710 0.2491 0.2640 10,900 +0.01(+4.76%)
Mar 09, 2020 0.2500 0.2746 0.2500 0.2520 22,900 -0.07(-20.75%)
Mar 06, 2020 0.3323 0.3370 0.3076 0.3180 62,900 -0.02(-6.66%)
Mar 05, 2020 0.3407 0.3407 0.3407 0.3407 1,000 +0.01(+3.24%)
Mar 04, 2020 0.3325 0.3325 0.3300 0.3300 3,000 -0.01(-1.49%)
Mar 03, 2020 0.3425 0.3537 0.3350 0.3350 5,851 -0.02(-4.67%)
Mar 02, 2020 0.3392 0.3514 0.3392 0.3514 1,622 +0.00(+0.57%)
Feb 28, 2020 0.3500 0.3655 0.3108 0.3494 27,000 -0.00(-0.91%)
Feb 27, 2020 0.3700 0.3700 0.3500 0.3526 17,128 -0.02(-6.47%)
Feb 26, 2020 0.3964 0.4200 0.3627 0.3770 85,017 -0.01(-1.31%)
Feb 25, 2020 0.4242 0.4529 0.3820 0.3820 143,503 +0.03(+9.14%)
Feb 21, 2020 0.3500 0.3500 0.3500 0 -0.03(-6.87%)
Feb 20, 2020 0.3758 0.3758 0.3758 0.3758 1,000 +0.00(+0.72%)
Feb 19, 2020 0.4110 0.4110 0.3693 0.3731 32,600 -0.04(-9.00%)
Feb 18, 2020 0.3585 0.4100 0.3494 0.4100 10,215 +0.09(+27.89%)
Feb 13, 2020 0.3206 0.3206 0.3206 0 -0.00(-1.05%)
Feb 12, 2020 0.3224 0.3240 0.3120 0.3240 27,500 -0.01(-2.17%)
Feb 11, 2020 0.3393 0.3438 0.3300 0.3312 31,711 +0.02(+7.12%)
Feb 10, 2020 0.3132 0.3203 0.3092 0.3092 7,500 +0.03(+9.65%)
Feb 06, 2020 0.2820 0.2820 0.2820 0 -0.00(-1.40%)
Feb 05, 2020 0.2834 0.2910 0.2796 0.2860 24,577 +0.01(+4.11%)
Feb 04, 2020 0.2800 0.2800 0.2698 0.2747 34,985 +0.00(+0.26%)
Feb 03, 2020 0.2740 0.2740 0.2740 0.2740 1,485 +0.00(+1.11%)
Jan 31, 2020 0.2710 0.2710 0.2710 0.2710 400 -0.02(-6.20%)
Jan 30, 2020 0.2825 0.3079 0.2825 0.2889 9,554 -0.02(-7.52%)
Jan 29, 2020 0.3124 0.3124 0.3124 0.3124 5,000 -0.00(-0.83%)
Jan 28, 2020 0.3119 0.3196 0.3119 0.3150 25,071 +0.02(+7.40%)
Jan 27, 2020 0.2933 0.2933 0.2933 0.2933 333 -0.01(-2.23%)
Jan 24, 2020 0.3000 0.3000 0.3000 0.3000 15,000 -0.01(-3.07%)
Jan 23, 2020 0.3070 0.3095 0.3070 0.3095 5,000 -0.00(-1.15%)
Jan 22, 2020 0.3000 0.3131 0.3000 0.3131 22,400 +0.01(+3.64%)
Jan 21, 2020 0.3010 0.3021 0.3010 0.3021 3,500 -0.02(-6.76%)
Jan 15, 2020 0.3240 0.3240 0.3240 0 +0.00(+1.25%)
Jan 14, 2020 0.3342 0.3342 0.3200 0.3200 4,300 -0.01(-3.03%)
Jan 13, 2020 0.3380 0.3380 0.3300 0.3300 10,000 -0.00(-0.45%)
Jan 10, 2020 0.3315 0.3315 0.3315 0.3315 100 +0.02(+7.04%)
Jan 06, 2020 0.3097 0.3097 0.3097 0 +0.01(+3.79%)
Jan 03, 2020 0.3013 0.3013 0.2900 0.2984 12,700 -0.00(-1.03%)
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.