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

Isoenergy Ltd (OP: ISENF )

2.827 UNCHANGED
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 (%)
Sep 30, 2020 0.7648 0.7794 0.7236 0.7489 41,306 -0.07(-8.44%)
Sep 29, 2020 0.8361 0.8361 0.7711 0.8179 21,440 -0.04(-4.62%)
Sep 28, 2020 0.7976 0.8626 0.7500 0.8575 58,425 +0.12(+16.32%)
Sep 25, 2020 0.7100 0.7470 0.7100 0.7372 34,600 +0.05(+6.84%)
Sep 24, 2020 0.7500 0.7500 0.6880 0.6900 105,331 -0.04(-5.35%)
Sep 23, 2020 0.7837 0.7837 0.7280 0.7290 85,474 -0.05(-6.54%)
Sep 22, 2020 0.8200 0.8200 0.7760 0.7800 139,398 -0.03(-3.63%)
Sep 21, 2020 0.8900 0.8900 0.8083 0.8094 140,392 -0.07(-8.38%)
Sep 18, 2020 0.9076 0.9076 0.8800 0.8834 42,400 -0.01(-0.74%)
Sep 17, 2020 0.9100 0.9100 0.8800 0.8900 17,686 +0.00(+0.17%)
Sep 16, 2020 0.8780 0.9000 0.8767 0.8885 20,405 -0.02(-1.88%)
Sep 15, 2020 0.9083 0.9099 0.8821 0.9055 35,955 -0.01(-0.91%)
Sep 14, 2020 0.9013 0.9165 0.8767 0.9138 22,253 +0.03(+3.84%)
Sep 11, 2020 0.8727 0.8832 0.8600 0.8800 21,300 +0.00(+0.30%)
Sep 10, 2020 0.8966 0.9143 0.8700 0.8774 6,417 -0.01(-1.42%)
Sep 09, 2020 0.9200 0.9233 0.8870 0.8900 17,412 +0.00(+0.00%)
Sep 08, 2020 0.9168 0.9168 0.8500 0.8900 45,455 -0.02(-1.90%)
Sep 04, 2020 0.9329 0.9427 0.8650 0.9072 76,400 -0.00(-0.47%)
Sep 03, 2020 0.9483 0.9754 0.8770 0.9115 45,563 -0.06(-6.05%)
Sep 02, 2020 0.9400 0.9702 0.9181 0.9702 15,900 -0.00(-0.06%)
Sep 01, 2020 0.9921 1.007 0.9400 0.9708 23,739 -0.01(-0.85%)
Aug 31, 2020 1.050 1.050 0.9400 0.9791 24,313 +0.05(+5.29%)
Aug 28, 2020 0.8980 0.9400 0.8500 0.9299 24,600 +0.04(+4.72%)
Aug 27, 2020 0.9007 0.9174 0.8880 0.8880 30,268 -0.00(-0.22%)
Aug 26, 2020 0.8698 0.9108 0.8566 0.8900 19,471 -0.01(-1.03%)
Aug 25, 2020 0.9306 0.9370 0.8953 0.8993 6,530 +0.01(+1.02%)
Aug 24, 2020 0.8900 0.9167 0.8900 0.8902 21,908 +0.01(+0.69%)
Aug 21, 2020 0.8829 0.8990 0.8632 0.8841 44,000 -0.00(-0.39%)
Aug 20, 2020 0.9496 0.9570 0.8600 0.8876 32,705 -0.02(-2.52%)
Aug 19, 2020 0.9304 0.9460 0.8726 0.9105 15,105 -0.04(-3.94%)
Aug 18, 2020 1.020 1.020 0.9478 0.9478 21,477 -0.06(-5.63%)
Aug 17, 2020 1.070 1.080 1.004 1.004 161,524 -0.02(-1.54%)
Aug 14, 2020 0.9329 1.020 0.9150 1.020 67,300 +0.10(+11.17%)
Aug 13, 2020 0.9279 0.9280 0.9015 0.9175 30,593 +0.02(+1.90%)
Aug 12, 2020 0.8350 0.9015 0.8100 0.9004 19,656 +0.04(+5.16%)
Aug 11, 2020 0.8797 0.8904 0.8562 0.8562 14,710 -0.01(-0.98%)
Aug 10, 2020 0.8480 0.8884 0.8100 0.8647 59,100 +0.07(+8.77%)
Aug 07, 2020 0.7900 0.8240 0.7800 0.7950 60,900 -0.01(-0.63%)
Aug 06, 2020 0.8490 0.8490 0.7775 0.8000 13,649 -0.04(-4.99%)
Aug 05, 2020 0.9244 0.9244 0.8263 0.8420 46,107 -0.06(-6.52%)
Aug 04, 2020 0.9000 0.9007 0.8500 0.9007 53,136 +0.07(+8.52%)
Aug 03, 2020 0.8900 0.8930 0.7500 0.8300 62,156 +0.03(+3.49%)
Jul 31, 2020 0.7130 0.9738 0.7075 0.8020 138,500 +0.14(+21.52%)
Jul 30, 2020 0.6750 0.6830 0.6600 0.6600 21,117 -0.00(-0.05%)
Jul 29, 2020 0.7089 0.7089 0.6303 0.6603 76,474 -0.06(-8.15%)
Jul 28, 2020 0.7220 0.7500 0.7068 0.7189 32,111 +0.02(+2.13%)
Jul 27, 2020 0.6850 0.7039 0.6800 0.7039 74,013 +0.04(+5.52%)
Jul 24, 2020 0.6500 0.6750 0.6300 0.6671 82,300 +0.03(+4.23%)
Jul 23, 2020 0.6400 0.6619 0.6007 0.6400 69,074 +0.02(+3.23%)
Jul 22, 2020 0.6000 0.6400 0.5806 0.6200 63,569 +0.02(+4.03%)
Jul 21, 2020 0.5995 0.6000 0.5863 0.5960 72,937 +0.01(+1.22%)
Jul 20, 2020 0.5954 0.6097 0.5580 0.5888 77,291 +0.03(+5.22%)
Jul 17, 2020 0.5638 0.5790 0.5377 0.5596 31,500 +0.00(+0.56%)
Jul 16, 2020 0.5889 0.5889 0.5500 0.5565 24,906 -0.02(-3.22%)
Jul 15, 2020 0.5900 0.5900 0.5750 0.5750 1,445 +0.00(+0.70%)
Jul 14, 2020 0.5500 0.5710 0.5478 0.5710 33,683 +0.02(+3.82%)
Jul 13, 2020 0.5720 0.5810 0.5500 0.5500 35,006 -0.02(-3.51%)
Jul 10, 2020 0.5329 0.5790 0.5329 0.5700 2,300 +0.02(+3.64%)
Jul 09, 2020 0.6106 0.6106 0.5500 0.5500 51,391 -0.06(-10.57%)
Jul 08, 2020 0.6135 0.6309 0.5980 0.6150 4,040 +0.03(+4.24%)
Jul 07, 2020 0.5947 0.6163 0.5725 0.5900 26,033 +0.02(+3.87%)
Jul 06, 2020 0.4922 0.6250 0.4922 0.5680 46,277 +0.08(+15.71%)
Jul 02, 2020 0.4500 0.4909 0.4500 0.4909 45,300 -0.01(-1.82%)
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.