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: 3:53 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 (%)
Feb 26, 2021 2.360 2.450 2.079 2.170 488,200 -0.19(-7.98%)
Feb 25, 2021 2.360 2.580 2.240 2.358 773,775 -0.00(-0.13%)
Feb 24, 2021 2.357 2.390 2.290 2.361 91,843 +0.07(+3.11%)
Feb 23, 2021 2.353 2.390 2.217 2.290 241,139 -0.09(-3.78%)
Feb 22, 2021 2.376 2.490 2.300 2.380 176,719 +0.02(+0.85%)
Feb 19, 2021 2.350 2.500 2.280 2.360 314,300 +0.01(+0.43%)
Feb 18, 2021 2.363 2.420 2.200 2.350 740,109 +0.00(+0.00%)
Feb 17, 2021 1.940 2.700 1.921 2.350 3,245,982 +0.44(+23.04%)
Feb 16, 2021 1.855 1.950 1.799 1.910 116,430 +0.17(+9.74%)
Feb 12, 2021 1.760 1.840 1.740 1.740 75,400 -0.03(-1.42%)
Feb 11, 2021 1.810 1.880 1.729 1.766 74,690 -0.05(-2.67%)
Feb 10, 2021 1.921 1.928 1.765 1.814 76,690 +0.02(+1.35%)
Feb 09, 2021 1.915 2.030 1.770 1.790 130,436 -0.08(-4.28%)
Feb 08, 2021 1.720 1.870 1.720 1.870 102,391 +0.22(+13.33%)
Feb 05, 2021 1.700 1.700 1.580 1.650 324,800 +0.05(+3.12%)
Feb 04, 2021 1.693 1.700 1.580 1.600 301,424 +0.01(+0.45%)
Feb 03, 2021 1.588 1.702 1.560 1.593 87,196 +0.03(+2.23%)
Feb 02, 2021 1.650 1.650 1.540 1.558 62,105 +0.02(+1.18%)
Feb 01, 2021 1.628 1.700 1.460 1.540 148,436 -0.01(-0.93%)
Jan 29, 2021 1.700 1.700 1.500 1.554 161,500 -0.09(-5.22%)
Jan 28, 2021 1.590 1.720 1.590 1.640 53,908 -0.01(-0.61%)
Jan 27, 2021 1.865 1.865 1.620 1.650 62,961 -0.19(-10.33%)
Jan 26, 2021 1.880 1.900 1.800 1.840 40,736 -0.04(-2.13%)
Jan 25, 2021 1.790 1.896 1.745 1.880 78,444 +0.04(+2.17%)
Jan 22, 2021 1.810 1.840 1.761 1.840 50,000 +0.00(+0.26%)
Jan 21, 2021 1.970 1.980 1.835 1.835 36,128 -0.06(-3.41%)
Jan 20, 2021 1.649 1.978 1.620 1.900 87,520 +0.26(+15.85%)
Jan 19, 2021 1.720 1.810 1.620 1.640 92,507 -0.08(-4.65%)
Jan 15, 2021 1.880 1.880 1.720 1.720 102,300 -0.15(-8.02%)
Jan 14, 2021 1.840 1.941 1.750 1.870 161,905 +0.10(+5.65%)
Jan 13, 2021 1.840 1.840 1.770 1.770 44,529 -0.08(-4.32%)
Jan 12, 2021 2.000 2.000 1.800 1.850 64,610 -0.09(-4.64%)
Jan 11, 2021 2.000 2.050 1.750 1.940 138,350 -0.11(-5.34%)
Jan 08, 2021 2.035 2.120 1.870 2.050 113,600 +0.02(+0.97%)
Jan 07, 2021 1.864 2.030 1.864 2.030 108,045 +0.16(+8.55%)
Jan 06, 2021 1.906 1.990 1.835 1.870 112,256 +0.05(+2.75%)
Jan 05, 2021 1.630 1.950 1.630 1.820 42,190 +0.20(+12.35%)
Jan 04, 2021 1.560 1.620 1.480 1.620 63,230 +0.15(+10.26%)
Dec 31, 2020 1.469 1.469 1.469 34,059 -0.07(-4.60%)
Dec 30, 2020 1.570 1.640 1.520 1.540 34,059 +0.01(+0.78%)
Dec 29, 2020 1.486 1.600 1.478 1.528 46,941 -0.06(-3.89%)
Dec 28, 2020 1.564 1.610 1.500 1.590 96,617 +0.20(+14.78%)
Dec 24, 2020 1.450 1.482 1.370 1.385 63,800 +0.04(+2.61%)
Dec 23, 2020 1.500 1.560 1.340 1.350 81,344 -0.07(-4.93%)
Dec 22, 2020 1.510 1.580 1.419 1.420 44,145 -0.09(-5.96%)
Dec 21, 2020 1.540 1.550 1.490 1.510 54,887 +0.01(+0.67%)
Dec 18, 2020 1.578 1.581 1.494 1.500 83,300 +0.02(+1.35%)
Dec 17, 2020 1.580 1.597 1.429 1.480 72,335 -0.06(-3.90%)
Dec 16, 2020 1.650 1.658 1.540 1.540 69,067 -0.01(-0.65%)
Dec 15, 2020 1.600 1.710 1.540 1.550 98,052 -0.06(-3.73%)
Dec 14, 2020 1.542 1.725 1.510 1.610 104,277 +0.11(+7.45%)
Dec 11, 2020 1.430 1.510 1.420 1.498 53,600 +0.08(+5.38%)
Dec 10, 2020 1.342 1.500 1.285 1.422 93,806 +0.15(+11.96%)
Dec 09, 2020 1.340 1.400 1.250 1.270 45,921 -0.05(-3.79%)
Dec 08, 2020 1.210 1.340 1.210 1.320 66,725 +0.12(+9.63%)
Dec 07, 2020 1.350 1.370 1.194 1.204 206,773 +0.00(+0.34%)
Dec 04, 2020 1.080 1.240 1.080 1.200 83,800 +0.11(+10.40%)
Dec 03, 2020 1.130 1.130 1.061 1.087 35,609 -0.00(-0.29%)
Dec 02, 2020 1.069 1.100 1.000 1.090 156,509 +0.02(+1.40%)
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.