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 (%)
Aug 31, 2020 1.050 1.050 0.9400 0.9791 24,313 +0.05(+5.29%)
Aug 28, 2020 0.8980 0.9400 0.8500 0.9299 24,600 +0.04(+4.72%)
Aug 27, 2020 0.9007 0.9174 0.8880 0.8880 30,268 -0.00(-0.22%)
Aug 26, 2020 0.8698 0.9108 0.8566 0.8900 19,471 -0.01(-1.03%)
Aug 25, 2020 0.9306 0.9370 0.8953 0.8993 6,530 +0.01(+1.02%)
Aug 24, 2020 0.8900 0.9167 0.8900 0.8902 21,908 +0.01(+0.69%)
Aug 21, 2020 0.8829 0.8990 0.8632 0.8841 44,000 -0.00(-0.39%)
Aug 20, 2020 0.9496 0.9570 0.8600 0.8876 32,705 -0.02(-2.52%)
Aug 19, 2020 0.9304 0.9460 0.8726 0.9105 15,105 -0.04(-3.94%)
Aug 18, 2020 1.020 1.020 0.9478 0.9478 21,477 -0.06(-5.63%)
Aug 17, 2020 1.070 1.080 1.004 1.004 161,524 -0.02(-1.54%)
Aug 14, 2020 0.9329 1.020 0.9150 1.020 67,300 +0.10(+11.17%)
Aug 13, 2020 0.9279 0.9280 0.9015 0.9175 30,593 +0.02(+1.90%)
Aug 12, 2020 0.8350 0.9015 0.8100 0.9004 19,656 +0.04(+5.16%)
Aug 11, 2020 0.8797 0.8904 0.8562 0.8562 14,710 -0.01(-0.98%)
Aug 10, 2020 0.8480 0.8884 0.8100 0.8647 59,100 +0.07(+8.77%)
Aug 07, 2020 0.7900 0.8240 0.7800 0.7950 60,900 -0.01(-0.63%)
Aug 06, 2020 0.8490 0.8490 0.7775 0.8000 13,649 -0.04(-4.99%)
Aug 05, 2020 0.9244 0.9244 0.8263 0.8420 46,107 -0.06(-6.52%)
Aug 04, 2020 0.9000 0.9007 0.8500 0.9007 53,136 +0.07(+8.52%)
Aug 03, 2020 0.8900 0.8930 0.7500 0.8300 62,156 +0.03(+3.49%)
Jul 31, 2020 0.7130 0.9738 0.7075 0.8020 138,500 +0.14(+21.52%)
Jul 30, 2020 0.6750 0.6830 0.6600 0.6600 21,117 -0.00(-0.05%)
Jul 29, 2020 0.7089 0.7089 0.6303 0.6603 76,474 -0.06(-8.15%)
Jul 28, 2020 0.7220 0.7500 0.7068 0.7189 32,111 +0.02(+2.13%)
Jul 27, 2020 0.6850 0.7039 0.6800 0.7039 74,013 +0.04(+5.52%)
Jul 24, 2020 0.6500 0.6750 0.6300 0.6671 82,300 +0.03(+4.23%)
Jul 23, 2020 0.6400 0.6619 0.6007 0.6400 69,074 +0.02(+3.23%)
Jul 22, 2020 0.6000 0.6400 0.5806 0.6200 63,569 +0.02(+4.03%)
Jul 21, 2020 0.5995 0.6000 0.5863 0.5960 72,937 +0.01(+1.22%)
Jul 20, 2020 0.5954 0.6097 0.5580 0.5888 77,291 +0.03(+5.22%)
Jul 17, 2020 0.5638 0.5790 0.5377 0.5596 31,500 +0.00(+0.56%)
Jul 16, 2020 0.5889 0.5889 0.5500 0.5565 24,906 -0.02(-3.22%)
Jul 15, 2020 0.5900 0.5900 0.5750 0.5750 1,445 +0.00(+0.70%)
Jul 14, 2020 0.5500 0.5710 0.5478 0.5710 33,683 +0.02(+3.82%)
Jul 13, 2020 0.5720 0.5810 0.5500 0.5500 35,006 -0.02(-3.51%)
Jul 10, 2020 0.5329 0.5790 0.5329 0.5700 2,300 +0.02(+3.64%)
Jul 09, 2020 0.6106 0.6106 0.5500 0.5500 51,391 -0.06(-10.57%)
Jul 08, 2020 0.6135 0.6309 0.5980 0.6150 4,040 +0.03(+4.24%)
Jul 07, 2020 0.5947 0.6163 0.5725 0.5900 26,033 +0.02(+3.87%)
Jul 06, 2020 0.4922 0.6250 0.4922 0.5680 46,277 +0.08(+15.71%)
Jul 02, 2020 0.4500 0.4909 0.4500 0.4909 45,300 -0.01(-1.82%)
Jul 01, 2020 0.4655 0.5010 0.4300 0.5000 10,035 +0.06(+13.64%)
Jun 30, 2020 0.4193 0.4437 0.4180 0.4400 59,628 +0.00(+0.00%)
Jun 29, 2020 0.4236 0.4433 0.4236 0.4400 25,679 +0.01(+2.33%)
Jun 26, 2020 0.4400 0.4400 0.4000 0.4300 65,900 -0.01(-2.27%)
Jun 25, 2020 0.4495 0.4495 0.4400 0.4400 8,401 -0.01(-1.12%)
Jun 24, 2020 0.4500 0.4689 0.4374 0.4450 85,476 -0.02(-5.14%)
Jun 23, 2020 0.4750 0.4750 0.4400 0.4691 33,000 -0.01(-2.33%)
Jun 22, 2020 0.4769 0.4843 0.4600 0.4803 12,500 +0.02(+4.41%)
Jun 19, 2020 0.4592 0.4605 0.4574 0.4600 6,600 -0.01(-1.48%)
Jun 18, 2020 0.4590 0.4700 0.4450 0.4669 27,699 -0.00(-0.34%)
Jun 17, 2020 0.4685 0.4685 0.4685 0.4685 1,500 +0.01(+2.70%)
Jun 16, 2020 0.4600 0.4600 0.4562 0.4562 10,823 -0.00(-0.18%)
Jun 15, 2020 0.4410 0.4670 0.4400 0.4570 10,410 +0.02(+3.39%)
Jun 12, 2020 0.4500 0.4900 0.4420 0.4420 86,900 +0.01(+2.55%)
Jun 11, 2020 0.4800 0.4840 0.4150 0.4310 50,113 -0.06(-12.04%)
Jun 10, 2020 0.5000 0.5180 0.4813 0.4900 41,324 -0.03(-5.57%)
Jun 09, 2020 0.5000 0.5189 0.4920 0.5189 3,100 +0.01(+0.97%)
Jun 08, 2020 0.5414 0.5414 0.4900 0.5139 5,580 -0.01(-1.38%)
Jun 05, 2020 0.5175 0.5211 0.5096 0.5211 18,000 +0.01(+2.18%)
Jun 04, 2020 0.4710 0.5154 0.4710 0.5100 19,701 +0.00(+0.29%)
Jun 03, 2020 0.5158 0.5158 0.4917 0.5085 15,541 -0.01(-2.29%)
Jun 02, 2020 0.5120 0.5210 0.5120 0.5204 28,785 -0.01(-1.51%)
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.