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 (%)
Mar 31, 2023 2.210 2.340 2.150 2.340 20,719 +0.19(+8.84%)
Mar 30, 2023 2.110 2.160 2.100 2.150 17,681 +0.09(+4.37%)
Mar 29, 2023 1.945 2.065 1.945 2.060 11,907 +0.15(+7.85%)
Mar 28, 2023 1.790 1.910 1.790 1.910 15,655 +0.14(+7.91%)
Mar 27, 2023 1.780 1.800 1.760 1.770 29,435 -0.03(-1.67%)
Mar 24, 2023 1.825 1.838 1.780 1.800 21,485 -0.03(-1.64%)
Mar 23, 2023 1.887 1.910 1.830 1.830 20,026 -0.05(-2.66%)
Mar 22, 2023 1.890 1.950 1.880 1.880 14,676 -0.01(-0.53%)
Mar 21, 2023 1.920 1.925 1.850 1.890 16,014 +0.03(+1.61%)
Mar 20, 2023 1.900 1.920 1.830 1.860 41,907 -0.02(-1.33%)
Mar 17, 2023 1.845 1.885 1.820 1.885 18,045 +0.08(+4.72%)
Mar 16, 2023 1.850 1.890 1.750 1.800 26,998 +0.02(+1.12%)
Mar 15, 2023 1.788 1.820 1.695 1.780 78,935 -0.04(-2.00%)
Mar 14, 2023 1.800 1.850 1.760 1.816 50,908 -0.03(-1.82%)
Mar 13, 2023 1.845 1.870 1.800 1.850 29,491 +0.00(+0.00%)
Mar 10, 2023 1.890 1.930 1.840 1.850 61,687 -0.04(-2.35%)
Mar 09, 2023 1.975 1.990 1.891 1.895 53,899 -0.01(-0.29%)
Mar 08, 2023 2.030 2.060 1.830 1.900 193,351 -0.15(-7.32%)
Mar 07, 2023 2.200 2.200 2.042 2.050 46,189 -0.13(-5.96%)
Mar 06, 2023 2.210 2.270 2.180 2.180 16,909 -0.08(-3.75%)
Mar 03, 2023 2.250 2.300 2.250 2.265 19,414 -0.00(-0.22%)
Mar 02, 2023 2.230 2.280 2.230 2.270 4,676 -0.01(-0.31%)
Mar 01, 2023 2.260 2.287 2.250 2.277 14,276 +0.04(+1.65%)
Feb 28, 2023 2.165 2.240 2.130 2.240 23,204 +0.02(+0.90%)
Feb 27, 2023 2.170 2.260 2.155 2.220 25,895 +0.05(+2.30%)
Feb 24, 2023 2.110 2.202 2.110 2.170 76,396 -0.09(-3.98%)
Feb 23, 2023 2.180 2.260 2.170 2.260 25,798 +0.10(+4.51%)
Feb 22, 2023 2.210 2.240 2.160 2.162 8,037 -0.06(-2.59%)
Feb 21, 2023 2.380 2.380 2.180 2.220 39,325 -0.05(-2.20%)
Feb 17, 2023 2.315 2.315 2.240 2.270 21,481 -0.03(-1.43%)
Feb 16, 2023 2.335 2.350 2.300 2.303 43,160 -0.03(-1.16%)
Feb 15, 2023 2.320 2.350 2.300 2.330 11,872 -0.03(-1.27%)
Feb 14, 2023 2.340 2.370 2.290 2.360 31,888 +0.03(+1.29%)
Feb 13, 2023 2.310 2.340 2.300 2.330 17,036 +0.01(+0.43%)
Feb 10, 2023 2.340 2.340 2.290 2.320 21,894 +0.04(+1.75%)
Feb 09, 2023 2.320 2.400 2.250 2.280 65,270 -0.02(-0.87%)
Feb 08, 2023 2.320 2.320 2.270 2.300 21,093 -0.05(-2.09%)
Feb 07, 2023 2.258 2.349 2.230 2.349 23,601 +0.12(+5.34%)
Feb 06, 2023 2.300 2.460 2.220 2.230 68,785 -0.11(-4.70%)
Feb 03, 2023 2.410 2.416 2.330 2.340 37,107 -0.13(-5.26%)
Feb 02, 2023 2.550 2.640 2.380 2.470 65,369 -0.04(-1.59%)
Feb 01, 2023 2.340 2.530 2.300 2.510 34,788 +0.17(+7.26%)
Jan 31, 2023 2.370 2.433 2.330 2.340 50,354 -0.07(-2.90%)
Jan 30, 2023 2.370 2.460 2.320 2.410 84,824 +0.08(+3.43%)
Jan 27, 2023 2.326 2.370 2.300 2.330 127,596 -0.01(-0.43%)
Jan 26, 2023 2.288 2.340 2.260 2.340 92,115 +0.07(+3.08%)
Jan 25, 2023 2.220 2.270 2.180 2.270 136,161 +0.02(+0.89%)
Jan 24, 2023 2.200 2.260 2.200 2.250 39,954 -0.01(-0.44%)
Jan 23, 2023 2.240 2.300 2.230 2.260 77,347 +0.03(+1.44%)
Jan 20, 2023 2.150 2.249 2.150 2.228 34,631 +0.08(+3.63%)
Jan 19, 2023 2.190 2.190 2.131 2.150 70,001 -0.05(-2.14%)
Jan 18, 2023 2.240 2.245 2.160 2.197 35,585 -0.04(-1.83%)
Jan 17, 2023 2.230 2.289 2.220 2.238 40,803 +0.01(+0.29%)
Jan 13, 2023 2.250 2.260 2.210 2.232 45,843 -0.02(-0.83%)
Jan 12, 2023 2.255 2.280 2.240 2.250 41,385 +0.00(+0.00%)
Jan 11, 2023 2.290 2.290 2.230 2.250 35,798 -0.01(-0.57%)
Jan 10, 2023 2.270 2.290 2.160 2.263 52,500 -0.02(-0.75%)
Jan 09, 2023 2.200 2.340 2.120 2.280 83,355 +0.12(+5.56%)
Jan 06, 2023 2.200 2.200 2.040 2.160 45,173 +0.12(+5.88%)
Jan 05, 2023 2.090 2.100 2.040 2.040 66,734 -0.02(-0.97%)
Jan 04, 2023 2.070 2.120 2.060 2.060 34,104 +0.00(+0.00%)
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.