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 (%)
Sep 30, 2022 2.482 2.630 2.350 2.630 55,872 +0.22(+9.13%)
Sep 29, 2022 2.460 2.575 2.397 2.410 30,063 -0.21(-7.84%)
Sep 28, 2022 2.540 2.650 2.510 2.615 54,605 +0.14(+5.44%)
Sep 27, 2022 2.500 2.580 2.361 2.480 41,922 +0.17(+7.36%)
Sep 26, 2022 2.445 2.445 2.250 2.310 63,518 -0.03(-1.28%)
Sep 23, 2022 2.520 2.590 2.310 2.340 159,973 -0.25(-9.65%)
Sep 22, 2022 2.695 2.746 2.560 2.590 71,212 -0.09(-3.36%)
Sep 21, 2022 2.870 2.900 2.680 2.680 53,549 -0.17(-5.96%)
Sep 20, 2022 2.800 2.950 2.800 2.850 20,933 -0.08(-2.73%)
Sep 19, 2022 2.995 2.995 2.880 2.930 41,308 -0.04(-1.35%)
Sep 16, 2022 3.050 3.060 2.930 2.970 35,914 -0.09(-3.10%)
Sep 15, 2022 3.219 3.250 3.020 3.065 31,397 -0.22(-6.70%)
Sep 14, 2022 3.280 3.415 3.259 3.285 52,673 -0.06(-1.94%)
Sep 13, 2022 3.600 3.600 3.330 3.350 76,461 -0.30(-8.22%)
Sep 12, 2022 3.670 3.700 3.590 3.650 48,240 -0.08(-2.14%)
Sep 09, 2022 3.680 3.730 3.535 3.730 35,162 +0.17(+4.63%)
Sep 08, 2022 3.422 3.700 3.410 3.565 81,490 +0.21(+6.42%)
Sep 07, 2022 3.250 3.351 3.130 3.350 37,406 +0.07(+2.13%)
Sep 06, 2022 3.320 3.510 3.150 3.280 89,270 +0.14(+4.46%)
Sep 02, 2022 3.170 3.270 3.120 3.140 59,845 -0.01(-0.32%)
Sep 01, 2022 3.423 3.423 3.050 3.150 54,817 -0.15(-4.54%)
Aug 31, 2022 3.450 3.470 3.300 3.300 45,630 -0.14(-4.07%)
Aug 30, 2022 3.228 3.480 3.075 3.440 52,104 +0.19(+5.85%)
Aug 29, 2022 2.780 3.260 2.780 3.250 90,855 +0.50(+18.18%)
Aug 26, 2022 2.945 2.945 2.682 2.750 57,590 -0.14(-4.84%)
Aug 25, 2022 3.000 3.020 2.830 2.890 35,972 -0.11(-3.67%)
Aug 24, 2022 2.573 3.000 2.390 3.000 125,552 +0.49(+19.52%)
Aug 23, 2022 2.350 2.510 2.345 2.510 22,872 +0.17(+7.26%)
Aug 22, 2022 2.315 2.360 2.228 2.340 43,187 +0.00(+0.00%)
Aug 19, 2022 2.383 2.430 2.320 2.340 28,626 -0.08(-3.31%)
Aug 18, 2022 2.410 2.440 2.385 2.420 27,201 +0.04(+1.47%)
Aug 17, 2022 2.420 2.440 2.350 2.385 44,847 -0.10(-3.83%)
Aug 16, 2022 2.470 2.500 2.420 2.480 37,523 -0.04(-1.39%)
Aug 15, 2022 2.575 2.575 2.440 2.515 24,596 -0.04(-1.76%)
Aug 12, 2022 2.620 2.620 2.550 2.560 19,677 -0.06(-2.29%)
Aug 11, 2022 2.590 2.700 2.580 2.620 29,530 +0.01(+0.38%)
Aug 10, 2022 2.690 2.690 2.560 2.610 39,884 +0.04(+1.56%)
Aug 09, 2022 2.635 2.640 2.540 2.570 16,545 -0.08(-3.02%)
Aug 08, 2022 2.561 2.680 2.561 2.650 27,916 +0.19(+7.72%)
Aug 05, 2022 2.520 2.605 2.440 2.460 127,033 -0.09(-3.57%)
Aug 04, 2022 2.590 2.620 2.535 2.551 9,910 -0.03(-1.32%)
Aug 03, 2022 2.580 2.665 2.550 2.585 22,616 +0.00(+0.19%)
Aug 02, 2022 2.590 2.610 2.550 2.580 34,722 +0.01(+0.39%)
Aug 01, 2022 2.540 2.600 2.540 2.570 15,116 +0.00(+0.00%)
Jul 29, 2022 2.620 2.670 2.563 2.570 48,473 -0.06(-2.10%)
Jul 28, 2022 2.630 2.679 2.500 2.625 29,073 -0.02(-0.57%)
Jul 27, 2022 2.590 2.720 2.570 2.640 7,347 +0.09(+3.53%)
Jul 26, 2022 2.582 2.582 2.450 2.550 81,775 +0.07(+2.82%)
Jul 25, 2022 2.330 2.490 2.330 2.480 35,609 +0.15(+6.44%)
Jul 22, 2022 2.407 2.420 2.300 2.330 62,829 -0.09(-3.72%)
Jul 21, 2022 2.700 2.700 2.345 2.420 63,742 -0.26(-9.71%)
Jul 20, 2022 2.550 2.750 2.550 2.680 35,228 +0.02(+0.75%)
Jul 19, 2022 2.630 2.729 2.525 2.660 69,311 +0.15(+5.98%)
Jul 18, 2022 2.440 2.600 2.306 2.510 83,783 +0.21(+9.37%)
Jul 15, 2022 2.180 2.295 2.180 2.295 16,510 +0.15(+7.24%)
Jul 14, 2022 2.050 2.140 1.910 2.140 67,516 +0.04(+1.90%)
Jul 13, 2022 2.060 2.150 2.060 2.100 25,923 -0.04(-1.87%)
Jul 12, 2022 2.176 2.240 2.130 2.140 26,016 -0.13(-5.73%)
Jul 11, 2022 2.120 2.270 2.070 2.270 44,642 +0.08(+3.65%)
Jul 08, 2022 2.160 2.210 2.110 2.190 18,856 +0.01(+0.46%)
Jul 07, 2022 2.180 2.225 2.150 2.180 16,037 +0.16(+7.92%)
Jul 06, 2022 2.130 2.180 1.990 2.020 112,578 -0.12(-5.61%)
Jul 05, 2022 2.390 2.430 2.110 2.140 45,479 -0.29(-12.11%)
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.