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 (%)
May 31, 2019 0.3800 0.3800 0.3800 0.3800 2,500 +0.11(+39.25%)
May 29, 2019 0.2729 0.2729 0.2729 0 -0.02(-7.43%)
May 28, 2019 0.2948 0.2948 0.2948 0.2948 500 +0.00(+1.24%)
May 24, 2019 0.2912 0.2912 0.2912 0.2912 2,000 -0.01(-2.54%)
May 23, 2019 0.3060 0.3060 0.2988 0.2988 1,600 -0.01(-2.99%)
May 22, 2019 0.3215 0.3215 0.3080 0.3080 11,680 +0.00(+1.42%)
May 21, 2019 0.3086 0.3157 0.3031 0.3037 25,800 -0.03(-9.07%)
May 20, 2019 0.3340 0.3340 0.3340 0.3340 10,000 +0.02(+5.70%)
May 17, 2019 0.3203 0.3242 0.3100 0.3160 20,100 -0.01(-3.86%)
May 16, 2019 0.3235 0.3293 0.3235 0.3287 57,807 +0.01(+3.07%)
May 14, 2019 0.3189 0.3189 0.3189 0 +0.01(+3.51%)
May 13, 2019 0.3294 0.3294 0.3070 0.3081 131,566 -0.02(-5.66%)
May 09, 2019 0.3266 0.3266 0.3266 0 +0.00(+0.62%)
May 07, 2019 0.3246 0.3246 0.3246 0 -0.03(-8.59%)
May 06, 2019 0.3400 0.3576 0.3400 0.3551 20,000 -0.00(-0.20%)
May 03, 2019 0.3485 0.3558 0.3485 0.3558 4,600 +0.01(+3.10%)
May 02, 2019 0.3600 0.3600 0.3451 0.3451 13,100 -0.03(-7.08%)
May 01, 2019 0.3628 0.3714 0.3590 0.3714 9,962 +0.01(+1.39%)
Apr 30, 2019 0.3700 0.3700 0.3663 0.3663 3,200 -0.01(-3.61%)
Apr 29, 2019 0.3800 0.3800 0.3800 0.3800 2,000 +0.01(+2.70%)
Apr 26, 2019 0.3770 0.3770 0.3686 0.3700 20,100 -0.04(-10.84%)
Apr 23, 2019 0.4150 0.4150 0.4150 0 +0.00(+1.19%)
Apr 22, 2019 0.4250 0.4250 0.4101 0.4101 4,466 -0.01(-3.51%)
Apr 18, 2019 0.4208 0.4251 0.4208 0.4250 21,500 +0.00(+0.69%)
Apr 17, 2019 0.4221 0.4221 0.4221 0.4221 1,000 +0.01(+2.95%)
Apr 16, 2019 0.4435 0.4438 0.4100 0.4100 18,523 -0.01(-3.03%)
Apr 15, 2019 0.4300 0.4300 0.4210 0.4228 2,015 -0.03(-5.67%)
Apr 12, 2019 0.4482 0.4482 0.4482 0.4482 5,500 -0.02(-3.82%)
Apr 11, 2019 0.4660 0.4660 0.4660 0.4660 4,500 -0.00(-1.06%)
Apr 10, 2019 0.4916 0.4916 0.4710 0.4710 1,040 -0.03(-5.04%)
Apr 08, 2019 0.4960 0.4960 0.4960 0 +0.01(+1.60%)
Apr 05, 2019 0.4700 0.4882 0.4700 0.4882 6,200 -0.00(-0.04%)
Apr 04, 2019 0.4884 0.4884 0.4884 0.4884 3,000 +0.02(+5.26%)
Apr 02, 2019 0.4640 0.4640 0.4640 0 +0.01(+2.36%)
Apr 01, 2019 0.4533 0.4533 0.4533 0.4533 2,600 -0.03(-5.56%)
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%)
Jan 03, 2019 0.3510 0.3579 0.3281 0.3510 69,003 +0.00(+0.29%)
Dec 31, 2018 0.3500 0.3500 0.3500 0 +0.03(+8.63%)
Dec 28, 2018 0.3222 0.3222 0.3222 0.3222 800 +0.01(+3.94%)
Dec 27, 2018 0.3136 0.3136 0.3100 0.3100 7,000 +0.01(+3.37%)
Dec 26, 2018 0.2999 0.2999 0.2999 0.2999 10,000 -0.02(-5.36%)
Dec 24, 2018 0.3124 0.3169 0.3124 0.3169 11,500 +0.00(+0.28%)
Dec 21, 2018 0.3160 0.3160 0.3160 0.3160 7,000 +0.00(+1.41%)
Dec 20, 2018 0.3116 0.3116 0.3116 0.3116 300 +0.02(+8.16%)
Dec 19, 2018 0.2955 0.2955 0.2881 0.2881 10,000 +0.01(+2.24%)
Dec 18, 2018 0.2961 0.2989 0.2818 0.2818 21,800 -0.01(-4.83%)
Dec 17, 2018 0.3150 0.3150 0.2961 0.2961 15,000 -0.03(-8.89%)
Dec 13, 2018 0.3250 0.3250 0.3250 0 +0.05(+16.45%)
Dec 12, 2018 0.2830 0.2830 0.2791 0.2791 8,500 -0.00(-0.11%)
Dec 10, 2018 0.2794 0.2794 0.2794 0 +0.01(+2.57%)
Dec 06, 2018 0.2724 0.2724 0.2724 0 -0.05(-14.23%)
Dec 04, 2018 0.3176 0.3176 0.3176 0.3176 5,000 -0.00(-1.37%)
Dec 03, 2018 0.3200 0.3220 0.3200 0.3220 8,000 +0.00(+0.59%)
Nov 30, 2018 0.3173 0.3278 0.3173 0.3201 32,600 +0.02(+7.38%)
Nov 29, 2018 0.2981 0.2981 0.2981 0.2981 2,000 +0.01(+2.58%)
Nov 28, 2018 0.2906 0.2906 0.2906 0.2906 7,195 -0.00(-0.31%)
Nov 27, 2018 0.2915 0.2915 0.2915 0.2915 2,000 -0.01(-1.72%)
Nov 26, 2018 0.3053 0.3053 0.2966 0.2966 2,629 -0.00(-1.13%)
Nov 23, 2018 0.3000 0.3000 0.3000 0.3000 26,500 -0.00(-0.13%)
Nov 19, 2018 0.3004 0.3004 0.3004 0 -0.02(-6.30%)
Nov 15, 2018 0.3206 0.3206 0.3206 0 +0.00(+0.22%)
Nov 13, 2018 0.3199 0.3199 0.3199 0 +0.03(+9.37%)
Nov 12, 2018 0.2980 0.2980 0.2911 0.2925 10,850 -0.04(-11.47%)
Nov 08, 2018 0.3304 0.3304 0.3304 0 +0.02(+4.76%)
Nov 06, 2018 0.3154 0.3154 0.3154 0 +0.05(+16.77%)
Nov 05, 2018 0.2591 0.2701 0.2588 0.2701 19,500 +0.01(+4.29%)
Nov 02, 2018 0.2570 0.2590 0.2570 0.2590 5,000 +0.02(+6.98%)
Nov 01, 2018 0.2497 0.2498 0.2421 0.2421 11,500 -0.00(-0.08%)
Oct 31, 2018 0.2386 0.2423 0.2386 0.2423 2,500 +0.00(+1.38%)
Oct 30, 2018 0.2235 0.2390 0.2235 0.2390 17,425 +0.00(+2.05%)
Oct 29, 2018 0.2549 0.2649 0.2256 0.2342 38,200 -0.02(-9.19%)
Oct 26, 2018 0.2601 0.2601 0.2579 0.2579 5,500 -0.01(-4.48%)
Oct 25, 2018 0.2700 0.2700 0.2700 0.2700 2,000 +0.01(+2.43%)
Oct 24, 2018 0.2636 0.2636 0.2636 75 +0.00(+0.00%)
Oct 23, 2018 0.2636 0.2636 0.2636 0.2636 100 -0.02(-6.33%)
Oct 22, 2018 0.2692 0.2814 0.2692 0.2814 3,000 +0.00(+0.46%)
Oct 19, 2018 0.2801 0.2801 0.2801 0.2801 4,000 -0.01(-1.93%)
Oct 17, 2018 0.2856 0.2856 0.2856 0 -0.00(-1.69%)
Oct 16, 2018 0.2950 0.2964 0.2873 0.2905 48,700 -0.02(-6.26%)
Oct 15, 2018 0.3201 0.3201 0.3099 0.3099 4,256 -0.01(-3.16%)
Oct 12, 2018 0.3200 0.3200 0.3200 0.3200 3,000 -0.01(-2.14%)
Oct 11, 2018 0.3270 0.3270 0.3270 0.3270 1,000 +0.00(+1.08%)
Oct 10, 2018 0.3500 0.3500 0.3235 0.3235 32,500 -0.03(-7.31%)
Oct 09, 2018 0.3490 0.3490 0.3490 0.3490 3,800 -0.00(-0.29%)
Oct 08, 2018 0.3500 0.3500 0.3500 0.3500 1,200 +0.01(+1.60%)
Oct 05, 2018 0.3538 0.3539 0.3445 0.3445 14,000 -0.00(-0.52%)
Oct 04, 2018 0.3709 0.3709 0.3463 0.3463 30,700 -0.04(-9.65%)
Oct 03, 2018 0.3634 0.3836 0.3634 0.3833 24,231 +0.02(+6.50%)
Oct 02, 2018 0.3520 0.3599 0.3520 0.3599 8,000 -0.01(-3.90%)
Oct 01, 2018 0.3520 0.3763 0.3500 0.3745 13,657 +0.03(+7.31%)
Sep 28, 2018 0.3640 0.3640 0.3490 0.3490 5,800 +0.02(+6.63%)
Sep 27, 2018 0.3475 0.3475 0.3273 0.3273 25,073 -0.02(-5.13%)
Sep 26, 2018 0.3403 0.3500 0.3403 0.3450 16,200 +0.03(+11.22%)
Sep 25, 2018 0.3100 0.3153 0.3038 0.3102 38,000 +0.00(+0.06%)
Sep 24, 2018 0.2977 0.3100 0.2977 0.3100 11,400 +0.02(+6.90%)
Sep 19, 2018 0.2900 0.2900 0.2900 0 -0.02(-6.45%)
Sep 18, 2018 0.3076 0.3100 0.3076 0.3100 10,000 +0.01(+2.55%)
Sep 14, 2018 0.3023 0.3023 0.3023 0 +0.01(+2.13%)
Sep 13, 2018 0.2940 0.3031 0.2940 0.2960 3,600 +0.01(+2.03%)
Sep 12, 2018 0.2896 0.2901 0.2896 0.2901 16,000 +0.01(+3.24%)
Sep 11, 2018 0.2772 0.2810 0.2772 0.2810 4,000 -0.00(-0.64%)
Sep 07, 2018 0.2828 0.2828 0.2828 0 +0.01(+4.82%)
Sep 04, 2018 0.2698 0.2698 0.2698 0 -0.01(-1.86%)
Aug 31, 2018 0.2749 0.2749 0.2749 0 +0.01(+2.65%)
Aug 30, 2018 0.2600 0.2678 0.2600 0.2678 10,000 +0.00(+1.83%)
Aug 29, 2018 0.2734 0.2769 0.2574 0.2630 42,096 +0.00(+0.00%)
Aug 28, 2018 0.2630 0.2630 0.2630 0.2630 4,500 -0.01(-4.99%)
Aug 27, 2018 0.2844 0.2844 0.2768 0.2768 10,000 +0.01(+4.53%)
Aug 20, 2018 0.2648 0.2648 0.2648 0 -0.01(-2.29%)
Aug 15, 2018 0.2710 0.2710 0.2710 0 -0.02(-6.58%)
Aug 08, 2018 0.2901 0.2901 0.2901 0 -0.01(-4.54%)
Aug 07, 2018 0.3240 0.3240 0.3010 0.3039 60,666 -0.02(-5.21%)
Aug 06, 2018 0.3206 0.3206 0.3206 0.3206 3,333 +0.04(+12.49%)
Aug 03, 2018 0.2760 0.2850 0.2760 0.2850 13,500 +0.00(+1.79%)
Aug 02, 2018 0.2780 0.2800 0.2760 0.2800 50,000 +0.00(+0.83%)
Aug 01, 2018 0.2861 0.2861 0.2777 0.2777 10,125 -0.03(-10.27%)
Jul 31, 2018 0.2911 0.3200 0.2911 0.3095 62,800 +0.03(+12.55%)
Jul 30, 2018 0.2700 0.2907 0.2700 0.2750 19,200 -0.00(-1.43%)
Jul 27, 2018 0.2877 0.2890 0.2651 0.2790 123,000 -0.02(-6.76%)
Jul 26, 2018 0.2718 0.2992 0.2718 0.2992 38,500 -0.00(-0.06%)
Jul 25, 2018 0.3025 0.3026 0.2908 0.2994 20,000 +0.04(+17.27%)
Jul 24, 2018 0.2492 0.2553 0.2492 0.2553 5,400 +0.01(+2.53%)
Jul 23, 2018 0.2350 0.2490 0.2350 0.2490 13,500 +0.02(+6.49%)
Jul 20, 2018 0.2533 0.2533 0.2338 0.2338 23,450 -0.01(-3.37%)
Jul 19, 2018 0.2282 0.2556 0.2282 0.2420 9,340 -0.01(-3.20%)
Jul 18, 2018 0.2490 0.2729 0.2490 0.2500 10,150 -0.02(-6.40%)
Jul 17, 2018 0.2650 0.2991 0.2640 0.2671 16,450 +0.03(+12.23%)
Jul 16, 2018 0.2265 0.2380 0.2265 0.2380 32,000 +0.03(+13.33%)
Jul 13, 2018 0.2100 0.2100 0.2100 0.2100 5,500 -0.01(-3.23%)
Jul 12, 2018 0.2170 0.2170 0.2170 0.2170 1,000 -0.00(-1.36%)
Jul 11, 2018 0.2200 0.2200 0.2200 0.2200 6,000 +0.00(+0.00%)
Jul 10, 2018 0.2283 0.2417 0.2200 0.2200 6,600 -0.04(-14.30%)
Jul 06, 2018 0.2567 0.2567 0.2567 0 +0.05(+22.24%)
Jun 28, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 27, 2018 0.2100 0.2100 0.2100 0.2100 1,000 +0.01(+4.84%)
Jun 26, 2018 0.2002 0.2003 0.2002 0.2003 1,500 -0.01(-4.02%)
Jun 25, 2018 0.2087 0.2087 0.2087 0.2087 15,000 -0.01(-5.74%)
Jun 22, 2018 0.2227 0.2227 0.2214 0.2214 5,500 -0.01(-5.94%)
Jun 21, 2018 0.2251 0.2354 0.2202 0.2354 6,400 +0.01(+2.79%)
Jun 20, 2018 0.2500 0.2500 0.2280 0.2290 6,815 -0.03(-10.23%)
Jun 18, 2018 0.2551 0.2551 0.2551 0 -0.01(-4.85%)
Jun 13, 2018 0.2681 0.2681 0.2681 0 +0.01(+1.90%)
Jun 12, 2018 0.2580 0.2671 0.2514 0.2631 14,241 +0.01(+4.36%)
Jun 08, 2018 0.2521 0.2521 0.2521 0 -0.01(-5.15%)
Jun 06, 2018 0.2658 0.2658 0.2658 0 +0.04(+15.57%)
Jun 04, 2018 0.2300 0.2300 0.2300 0 -0.01(-4.64%)
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.