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: 2:09 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 (%)
Mar 29, 2019 0.4556 0.4835 0.4556 0.4800 3,100 +0.07(+16.11%)
Mar 28, 2019 0.4292 0.4292 0.4134 0.4134 1,520 -0.04(-8.13%)
Mar 26, 2019 0.4500 0.4500 0.4500 0 +0.02(+3.50%)
Mar 25, 2019 0.4288 0.4353 0.4137 0.4348 13,690 +0.00(+1.12%)
Mar 22, 2019 0.4300 0.4300 0.4300 0.4300 5,000 -0.01(-1.60%)
Mar 21, 2019 0.4361 0.4379 0.4361 0.4370 9,500 +0.01(+1.37%)
Mar 20, 2019 0.4285 0.4311 0.4285 0.4311 38,455 +0.00(+0.89%)
Mar 19, 2019 0.4273 0.4273 0.4273 0.4273 2,200 +0.00(+1.09%)
Mar 15, 2019 0.4227 0.4227 0.4227 0 +0.03(+7.53%)
Mar 11, 2019 0.3931 0.3931 0.3931 0 -0.01(-3.32%)
Mar 07, 2019 0.4066 0.4066 0.4066 0 +0.01(+3.75%)
Mar 06, 2019 0.3919 0.3919 0.3919 0.3919 2,600 +0.02(+4.12%)
Mar 05, 2019 0.3764 0.3764 0.3764 0.3764 200 -0.00(-1.16%)
Mar 04, 2019 0.3794 0.3808 0.3794 0.3808 850 +0.01(+2.92%)
Mar 01, 2019 0.3500 0.3700 0.3500 0.3700 27,900 +0.04(+13.15%)
Feb 28, 2019 0.3270 0.3270 0.3270 0.3270 1,000 +0.01(+3.61%)
Feb 27, 2019 0.3300 0.3300 0.3000 0.3156 47,000 -0.02(-5.48%)
Feb 26, 2019 0.3415 0.3415 0.3339 0.3339 2,500 -0.01(-3.66%)
Feb 25, 2019 0.3539 0.3539 0.3425 0.3466 62,600 -0.02(-4.91%)
Feb 20, 2019 0.3645 0.3645 0.3645 0 -0.01(-2.62%)
Feb 19, 2019 0.3743 0.3743 0.3743 0.3743 2,500 -0.02(-5.26%)
Feb 15, 2019 0.3951 0.3951 0.3951 0.3951 2,500 -0.01(-1.27%)
Feb 13, 2019 0.4002 0.4002 0.4002 0 +0.03(+8.75%)
Feb 12, 2019 0.3610 0.3680 0.3610 0.3680 7,500 +0.03(+7.73%)
Feb 06, 2019 0.3416 0.3416 0.3416 0 -0.02(-4.47%)
Feb 05, 2019 0.3576 0.3576 0.3576 0.3576 15,000 +0.01(+4.29%)
Feb 04, 2019 0.3575 0.3575 0.3429 0.3429 23,300 -0.01(-3.03%)
Feb 01, 2019 0.3536 0.3536 0.3536 0.3536 500 -0.01(-2.99%)
Jan 31, 2019 0.3630 0.3645 0.3630 0.3645 5,000 -0.01(-1.62%)
Jan 30, 2019 0.3705 0.3705 0.3705 0.3705 5,000 +0.01(+2.21%)
Jan 29, 2019 0.3625 0.3625 0.3625 0.3625 1,500 -0.02(-4.61%)
Jan 28, 2019 0.3800 0.3800 0.3800 0.3800 4,020 +0.03(+7.77%)
Jan 25, 2019 0.3526 0.3526 0.3526 0.3526 3,400 -0.05(-12.29%)
Jan 18, 2019 0.4020 0.4020 0.4020 0 +0.03(+7.20%)
Jan 16, 2019 0.3750 0.3750 0.3750 0 +0.01(+2.52%)
Jan 15, 2019 0.3750 0.3750 0.3658 0.3658 33,000 -0.00(-1.00%)
Jan 11, 2019 0.3695 0.3695 0.3695 0 -0.00(-0.05%)
Jan 04, 2019 0.3697 0.3697 0.3697 0 +0.02(+5.33%)
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.