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

Isoenergy Ltd (OP: ISENF )

3.200 +0.290 (+9.97%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
Apr 30, 2024 2.950 2.950 2.770 2.780 78,831 -0.20(-6.71%)
Apr 29, 2024 2.890 2.990 2.880 2.980 107,858 +0.10(+3.47%)
Apr 26, 2024 2.755 2.880 2.750 2.880 60,227 +0.10(+3.60%)
Apr 25, 2024 2.750 2.785 2.690 2.780 91,527 +0.06(+2.21%)
Apr 24, 2024 2.780 2.780 2.680 2.720 51,972 -0.01(-0.37%)
Apr 23, 2024 2.820 2.820 2.730 2.730 71,013 -0.03(-1.09%)
Apr 22, 2024 2.790 2.825 2.730 2.760 49,209 -0.03(-1.08%)
Apr 19, 2024 2.760 2.900 2.760 2.790 24,578 -0.03(-1.21%)
Apr 18, 2024 2.800 2.860 2.800 2.824 73,642 -0.01(-0.20%)
Apr 17, 2024 2.856 2.900 2.809 2.830 55,881 +0.00(+0.00%)
Apr 16, 2024 2.950 2.950 2.700 2.830 117,174 -0.14(-4.74%)
Apr 15, 2024 3.027 3.054 2.910 2.971 85,914 -0.10(-3.39%)
Apr 12, 2024 3.120 3.240 3.030 3.075 124,573 -0.05(-1.76%)
Apr 11, 2024 2.940 3.130 2.905 3.130 44,882 +0.17(+5.79%)
Apr 10, 2024 2.870 2.980 2.870 2.959 17,608 -0.01(-0.38%)
Apr 09, 2024 2.946 2.970 2.890 2.970 22,155 -0.03(-1.00%)
Apr 08, 2024 2.850 3.020 2.780 3.000 173,619 -0.02(-0.66%)
Apr 05, 2024 3.030 3.050 2.950 3.020 85,706 +0.01(+0.33%)
Apr 04, 2024 3.080 3.090 2.950 3.010 84,392 -0.03(-0.99%)
Apr 03, 2024 2.930 3.130 2.930 3.040 134,534 +0.13(+4.47%)
Apr 02, 2024 2.870 2.916 2.780 2.910 103,155 +0.04(+1.39%)
Apr 01, 2024 2.728 2.870 2.680 2.870 343,485 +0.20(+7.49%)
Mar 28, 2024 2.640 2.800 2.640 2.670 132,778 -0.09(-3.26%)
Mar 27, 2024 2.750 2.790 2.740 2.760 24,651 -0.00(-0.04%)
Mar 26, 2024 2.747 2.790 2.737 2.761 38,179 +0.01(+0.40%)
Mar 25, 2024 2.850 2.870 2.750 2.750 34,515 -0.08(-2.83%)
Mar 22, 2024 2.890 2.890 2.800 2.830 54,241 -0.06(-2.08%)
Mar 21, 2024 2.660 2.890 2.660 2.890 69,230 +0.04(+1.23%)
Mar 20, 2024 2.670 2.870 2.640 2.855 63,901 +0.11(+4.20%)
Mar 19, 2024 2.740 2.740 2.610 2.740 103,257 -0.02(-0.72%)
Mar 18, 2024 2.790 2.826 2.730 2.760 73,409 +0.06(+2.22%)
Mar 15, 2024 2.800 2.870 2.700 2.700 69,323 -0.10(-3.57%)
Mar 14, 2024 2.680 2.820 2.652 2.800 72,666 +0.06(+2.19%)
Mar 13, 2024 2.890 2.910 2.680 2.740 117,932 -0.11(-3.86%)
Mar 12, 2024 2.880 2.920 2.850 2.850 25,508 -0.07(-2.35%)
Mar 11, 2024 2.880 2.980 2.880 2.918 17,188 -0.06(-2.06%)
Mar 08, 2024 3.080 3.180 2.920 2.980 141,295 -0.15(-4.79%)
Mar 07, 2024 2.965 3.150 2.920 3.130 39,812 +0.21(+7.38%)
Mar 06, 2024 2.920 2.950 2.780 2.915 67,401 +0.14(+4.86%)
Mar 05, 2024 2.930 2.930 2.750 2.780 80,866 -0.04(-1.42%)
Mar 04, 2024 2.960 3.045 2.800 2.820 70,520 -0.12(-3.95%)
Mar 01, 2024 2.940 3.040 2.870 2.936 71,318 +0.05(+1.77%)
Feb 29, 2024 2.988 4.010 2.877 2.885 54,200 -0.05(-1.54%)
Feb 28, 2024 3.000 3.060 2.924 2.930 68,288 -0.12(-3.93%)
Feb 27, 2024 2.940 3.167 2.940 3.050 58,091 +0.10(+3.39%)
Feb 26, 2024 2.910 3.001 2.830 2.950 89,403 +0.04(+1.48%)
Feb 23, 2024 3.053 3.075 2.900 2.907 111,200 -0.14(-4.56%)
Feb 22, 2024 3.219 3.236 3.040 3.046 63,894 -0.08(-2.68%)
Feb 21, 2024 2.920 3.220 2.920 3.130 92,099 +0.08(+2.62%)
Feb 20, 2024 3.150 3.390 3.000 3.050 164,683 -0.28(-8.35%)
Feb 16, 2024 3.430 3.450 3.317 3.328 48,552 -0.10(-2.92%)
Feb 15, 2024 3.509 3.570 3.400 3.428 29,465 -0.06(-1.63%)
Feb 14, 2024 3.440 3.510 3.396 3.485 94,984 +0.07(+2.20%)
Feb 13, 2024 3.700 3.810 3.410 3.410 101,985 -0.30(-8.19%)
Feb 12, 2024 3.870 3.880 3.698 3.714 63,815 -0.17(-4.28%)
Feb 09, 2024 3.700 3.880 3.690 3.880 63,961 +0.10(+2.65%)
Feb 08, 2024 3.850 3.890 3.570 3.780 155,770 -0.11(-2.83%)
Feb 07, 2024 3.840 3.890 3.815 3.890 79,960 +0.14(+3.73%)
Feb 06, 2024 3.820 3.860 3.750 3.750 63,858 -0.06(-1.45%)
Feb 05, 2024 3.930 3.940 3.746 3.805 136,808 -0.13(-3.30%)
Feb 02, 2024 4.000 4.000 3.842 3.935 138,757 -0.04(-1.13%)
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.