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 (%)
Jun 30, 2021 2.100 2.330 2.100 2.330 38,852 +0.21(+9.93%)
Jun 29, 2021 2.330 2.330 2.110 2.120 76,241 -0.14(-6.38%)
Jun 28, 2021 2.260 2.320 2.250 2.264 18,450 +0.00(+0.18%)
Jun 25, 2021 2.250 2.330 2.250 2.260 14,136 -0.07(-3.18%)
Jun 24, 2021 2.290 2.358 2.290 2.334 46,642 +0.05(+2.38%)
Jun 23, 2021 2.312 2.360 2.270 2.280 51,136 -0.06(-2.56%)
Jun 22, 2021 2.289 2.340 2.260 2.340 37,928 +0.05(+2.17%)
Jun 21, 2021 2.234 2.320 2.234 2.290 42,462 +0.08(+3.64%)
Jun 18, 2021 2.336 2.376 2.200 2.210 69,858 -0.16(-6.75%)
Jun 17, 2021 2.420 2.448 2.200 2.370 144,188 -0.04(-1.66%)
Jun 16, 2021 2.460 2.480 2.410 2.410 44,217 -0.07(-2.82%)
Jun 15, 2021 2.515 2.540 2.450 2.480 27,571 -0.06(-2.26%)
Jun 14, 2021 2.470 2.539 2.340 2.537 116,062 +0.06(+2.31%)
Jun 11, 2021 2.488 2.530 2.488 2.480 37,037 +0.01(+0.40%)
Jun 10, 2021 2.520 2.540 2.460 2.470 48,798 -0.04(-1.59%)
Jun 09, 2021 2.490 2.560 2.480 2.510 58,537 -0.02(-0.79%)
Jun 08, 2021 2.492 2.547 2.460 2.530 59,340 +0.06(+2.43%)
Jun 07, 2021 2.450 2.626 2.380 2.470 77,449 +0.02(+0.82%)
Jun 04, 2021 2.380 2.450 2.360 2.450 61,901 +0.08(+3.40%)
Jun 03, 2021 2.408 2.420 2.340 2.369 52,535 -0.04(-1.68%)
Jun 02, 2021 2.350 2.420 2.350 2.410 67,718 +0.00(+0.15%)
Jun 01, 2021 2.420 2.430 2.365 2.406 81,724 +0.08(+3.28%)
May 28, 2021 2.407 2.416 2.330 2.330 47,621 -0.05(-2.10%)
May 27, 2021 2.337 2.410 2.321 2.380 37,493 +0.05(+2.16%)
May 26, 2021 2.280 2.330 2.270 2.330 58,416 +0.07(+2.96%)
May 25, 2021 2.315 2.322 2.249 2.263 45,185 -0.10(-4.12%)
May 24, 2021 2.250 2.470 2.230 2.360 54,183 +0.14(+6.31%)
May 21, 2021 2.290 2.301 2.220 2.220 54,243 -0.06(-2.63%)
May 20, 2021 2.343 2.343 2.257 2.280 62,444 -0.06(-2.56%)
May 19, 2021 2.340 2.350 2.278 2.340 35,277 -0.03(-1.29%)
May 18, 2021 2.430 2.430 2.293 2.370 62,024 -0.01(-0.40%)
May 17, 2021 2.255 2.400 2.255 2.380 124,813 +0.20(+9.20%)
May 14, 2021 2.040 2.350 2.040 2.179 416,812 +0.11(+5.16%)
May 13, 2021 2.340 2.340 2.018 2.072 161,570 -0.20(-8.87%)
May 12, 2021 2.400 2.400 2.240 2.274 94,401 -0.08(-3.23%)
May 11, 2021 2.350 2.600 2.348 2.350 76,036 -0.05(-2.08%)
May 10, 2021 2.571 2.740 2.384 2.400 63,930 -0.15(-5.88%)
May 07, 2021 2.570 2.650 2.490 2.550 89,090 +0.07(+3.03%)
May 06, 2021 2.420 2.502 2.390 2.475 167,145 +0.04(+1.85%)
May 05, 2021 2.412 2.462 2.300 2.430 106,946 +0.13(+5.65%)
May 04, 2021 2.488 2.540 2.280 2.300 121,617 -0.21(-8.37%)
May 03, 2021 2.370 2.520 2.290 2.510 190,191 +0.21(+9.13%)
Apr 30, 2021 2.200 2.300 2.160 2.300 97,200 +0.09(+4.07%)
Apr 29, 2021 2.130 2.240 2.130 2.210 89,173 +0.08(+3.76%)
Apr 28, 2021 2.000 2.130 2.000 2.130 34,579 +0.14(+7.04%)
Apr 27, 2021 1.970 2.020 1.969 1.990 48,216 -0.02(-0.99%)
Apr 26, 2021 1.940 2.020 1.910 2.010 75,287 +0.09(+4.70%)
Apr 23, 2021 1.940 1.940 1.730 1.920 43,700 +0.13(+7.25%)
Apr 22, 2021 1.990 1.990 1.790 1.790 82,300 -0.20(-9.91%)
Apr 21, 2021 1.830 2.000 1.810 1.987 45,072 +0.18(+9.78%)
Apr 20, 2021 1.820 1.870 1.641 1.810 150,550 -0.01(-0.55%)
Apr 19, 2021 1.960 1.970 1.810 1.820 150,459 -0.13(-6.73%)
Apr 16, 2021 2.000 2.000 1.880 1.951 94,400 +0.02(+1.11%)
Apr 15, 2021 1.911 1.970 1.880 1.930 79,777 -0.05(-2.53%)
Apr 14, 2021 2.100 2.100 1.910 1.980 172,448 -0.12(-5.71%)
Apr 13, 2021 2.204 2.310 2.070 2.100 52,007 -0.06(-2.78%)
Apr 12, 2021 2.150 2.180 2.030 2.160 98,056 -0.06(-2.70%)
Apr 09, 2021 2.282 2.282 2.150 2.220 25,700 -0.05(-2.21%)
Apr 08, 2021 2.190 2.283 2.176 2.270 33,158 +0.08(+3.71%)
Apr 07, 2021 2.310 2.310 2.170 2.189 44,953 -0.11(-4.84%)
Apr 06, 2021 2.246 2.441 2.246 2.300 54,903 +0.06(+2.68%)
Apr 05, 2021 2.170 2.310 2.130 2.240 90,650 +0.11(+5.16%)
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.