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

Isoenergy Ltd (OP: ISENF )

2.680 -0.147 (-5.20%)
Streaming Delayed Price Updated: 12:47 PM EDT, Jun 11, 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 (%)
Sep 27, 2019 0.3515 0.3515 0.3515 0 -0.01(-2.36%)
Sep 25, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Sep 24, 2019 0.3600 0.3600 0.3600 0.3600 4,000 -0.03(-7.69%)
Sep 23, 2019 0.3700 0.3900 0.3700 0.3900 10,500 +0.03(+7.03%)
Sep 20, 2019 0.3964 0.4000 0.3641 0.3644 115,900 -0.02(-4.11%)
Sep 19, 2019 0.3610 0.3800 0.3610 0.3800 46,500 +0.02(+5.64%)
Sep 17, 2019 0.3597 0.3597 0.3597 0 +0.01(+3.04%)
Sep 16, 2019 0.3491 0.3491 0.3491 0.3491 185 -0.02(-4.25%)
Sep 13, 2019 0.3646 0.3646 0.3646 0.3646 2,100 -0.01(-1.46%)
Sep 11, 2019 0.3700 0.3700 0.3700 0 -0.02(-5.01%)
Sep 10, 2019 0.3895 0.3895 0.3895 0.3895 400 +0.02(+5.76%)
Sep 04, 2019 0.3683 0.3683 0.3683 0 -0.03(-7.93%)
Sep 03, 2019 0.4000 0.4000 0.4000 0.4000 3,000 +0.04(+11.11%)
Aug 30, 2019 0.3479 0.3617 0.3479 0.3600 53,000 +0.01(+4.14%)
Aug 29, 2019 0.3669 0.3669 0.3457 0.3457 20,400 -0.01(-3.65%)
Aug 28, 2019 0.3933 0.4000 0.3571 0.3588 30,746 -0.04(-10.30%)
Aug 27, 2019 0.4000 0.4100 0.4000 0.4000 46,505 -0.01(-1.65%)
Aug 26, 2019 0.4082 0.4082 0.4000 0.4067 13,425 -0.02(-3.94%)
Aug 23, 2019 0.4260 0.4260 0.4234 0.4234 7,000 +0.01(+1.78%)
Aug 22, 2019 0.4160 0.4160 0.4160 0.4160 6,000 +0.00(+0.00%)
Aug 21, 2019 0.4280 0.4280 0.4160 0.4160 27,500 -0.01(-1.52%)
Aug 20, 2019 0.4350 0.4350 0.4149 0.4224 24,000 -0.01(-3.39%)
Aug 15, 2019 0.4372 0.4372 0.4372 0 -0.04(-8.92%)
Aug 14, 2019 0.5680 0.5680 0.4800 0.4800 6,000 -0.09(-15.40%)
Aug 13, 2019 0.5453 0.5842 0.5453 0.5674 3,750 -0.00(-0.79%)
Aug 12, 2019 0.5420 0.5719 0.5420 0.5719 68,685 +0.02(+4.13%)
Aug 09, 2019 0.5492 0.5492 0.5492 0.5492 1,500 +0.03(+6.64%)
Aug 08, 2019 0.5530 0.5530 0.5150 0.5150 6,200 -0.06(-10.59%)
Aug 07, 2019 0.5530 0.5760 0.5135 0.5760 26,269 +0.05(+9.46%)
Aug 02, 2019 0.5262 0.5262 0.5262 0 +0.08(+17.46%)
Aug 01, 2019 0.4402 0.4705 0.4402 0.4480 2,400 +0.00(+0.56%)
Jul 31, 2019 0.4469 0.4545 0.4455 0.4455 61,507 +0.01(+1.62%)
Jul 30, 2019 0.4097 0.4384 0.4080 0.4384 53,607 +0.04(+9.60%)
Jul 25, 2019 0.4000 0.4000 0.4000 0 -0.04(-8.68%)
Jul 24, 2019 0.4380 0.4380 0.4380 0.4380 1,300 -0.04(-8.37%)
Jul 22, 2019 0.4780 0.4780 0.4780 0 +0.01(+3.04%)
Jul 18, 2019 0.4639 0.4639 0.4639 0 +0.02(+4.95%)
Jul 17, 2019 0.4419 0.4420 0.4371 0.4420 396,800 +0.02(+4.07%)
Jul 16, 2019 0.4184 0.4247 0.4184 0.4247 4,488 -0.02(-4.13%)
Jul 15, 2019 0.4520 0.4520 0.4430 0.4430 680 -0.02(-4.96%)
Jul 12, 2019 0.4215 0.4787 0.4215 0.4661 20,800 +0.04(+9.39%)
Jul 11, 2019 0.4860 0.4860 0.4256 0.4261 68,198 -0.04(-9.15%)
Jul 10, 2019 0.4600 0.4690 0.4600 0.4690 9,000 +0.01(+1.71%)
Jul 08, 2019 0.4611 0.4611 0.4611 0 +0.03(+6.74%)
Jul 05, 2019 0.4022 0.4320 0.4022 0.4320 26,300 +0.04(+10.49%)
Jul 03, 2019 0.4000 0.4094 0.3910 0.3910 10,500 -0.00(-0.64%)
Jul 02, 2019 0.3935 0.3935 0.3935 0.3935 600 -0.03(-6.00%)
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.