Isoenergy Ltd (OP: ISENF )

3.027 -0.023 (-0.75%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 0.3800 0.3850 0.3538 0.3538 5,100 -0.01(-1.72%)
Jun 27, 2019 0.3433 0.3600 0.3245 0.3600 26,500 +0.00(+0.00%)
Jun 26, 2019 0.3561 0.3600 0.3561 0.3600 702 -0.00(-1.23%)
Jun 25, 2019 0.3625 0.3647 0.3565 0.3645 8,510 -0.00(-0.60%)
Jun 24, 2019 0.3530 0.3667 0.3530 0.3667 3,850 +0.01(+1.86%)
Jun 21, 2019 0.3600 0.3600 0.3600 0.3600 1,000 -0.00(-0.72%)
Jun 20, 2019 0.3662 0.3662 0.3626 0.3626 6,000 -0.00(-0.60%)
Jun 19, 2019 0.3648 0.3648 0.3648 0.3648 1,366 -0.00(-0.36%)
Jun 14, 2019 0.3661 0.3661 0.3661 0 +0.02(+5.93%)
Jun 13, 2019 0.3560 0.3690 0.3456 0.3456 17,000 -0.02(-5.42%)
Jun 12, 2019 0.3730 0.3730 0.3654 0.3654 2,731 +0.00(+0.66%)
Jun 11, 2019 0.3630 0.3630 0.3630 0.3630 4,000 -0.02(-6.23%)
Jun 10, 2019 0.3871 0.3871 0.3871 0.3871 450 -0.01(-3.47%)
Jun 07, 2019 0.3890 0.4010 0.3500 0.4010 57,900 +0.02(+5.39%)
Jun 05, 2019 0.3805 0.3805 0.3805 0 -0.00(-0.26%)
Jun 04, 2019 0.3810 0.3815 0.3700 0.3815 11,150 +0.01(+3.11%)
Jun 03, 2019 0.3763 0.3763 0.3700 0.3700 2,000 -0.01(-2.63%)
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%)
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.