Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Isoenergy Ltd (OP: ISENF )

2.680 UNCHANGED
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, 2022 3.450 3.470 3.300 3.300 45,630 -0.14(-4.07%)
Aug 30, 2022 3.228 3.480 3.075 3.440 52,104 +0.19(+5.85%)
Aug 29, 2022 2.780 3.260 2.780 3.250 90,855 +0.50(+18.18%)
Aug 26, 2022 2.945 2.945 2.682 2.750 57,590 -0.14(-4.84%)
Aug 25, 2022 3.000 3.020 2.830 2.890 35,972 -0.11(-3.67%)
Aug 24, 2022 2.573 3.000 2.390 3.000 125,552 +0.49(+19.52%)
Aug 23, 2022 2.350 2.510 2.345 2.510 22,872 +0.17(+7.26%)
Aug 22, 2022 2.315 2.360 2.228 2.340 43,187 +0.00(+0.00%)
Aug 19, 2022 2.383 2.430 2.320 2.340 28,626 -0.08(-3.31%)
Aug 18, 2022 2.410 2.440 2.385 2.420 27,201 +0.04(+1.47%)
Aug 17, 2022 2.420 2.440 2.350 2.385 44,847 -0.10(-3.83%)
Aug 16, 2022 2.470 2.500 2.420 2.480 37,523 -0.04(-1.39%)
Aug 15, 2022 2.575 2.575 2.440 2.515 24,596 -0.04(-1.76%)
Aug 12, 2022 2.620 2.620 2.550 2.560 19,677 -0.06(-2.29%)
Aug 11, 2022 2.590 2.700 2.580 2.620 29,530 +0.01(+0.38%)
Aug 10, 2022 2.690 2.690 2.560 2.610 39,884 +0.04(+1.56%)
Aug 09, 2022 2.635 2.640 2.540 2.570 16,545 -0.08(-3.02%)
Aug 08, 2022 2.561 2.680 2.561 2.650 27,916 +0.19(+7.72%)
Aug 05, 2022 2.520 2.605 2.440 2.460 127,033 -0.09(-3.57%)
Aug 04, 2022 2.590 2.620 2.535 2.551 9,910 -0.03(-1.32%)
Aug 03, 2022 2.580 2.665 2.550 2.585 22,616 +0.00(+0.19%)
Aug 02, 2022 2.590 2.610 2.550 2.580 34,722 +0.01(+0.39%)
Aug 01, 2022 2.540 2.600 2.540 2.570 15,116 +0.00(+0.00%)
Jul 29, 2022 2.620 2.670 2.563 2.570 48,473 -0.06(-2.10%)
Jul 28, 2022 2.630 2.679 2.500 2.625 29,073 -0.02(-0.57%)
Jul 27, 2022 2.590 2.720 2.570 2.640 7,347 +0.09(+3.53%)
Jul 26, 2022 2.582 2.582 2.450 2.550 81,775 +0.07(+2.82%)
Jul 25, 2022 2.330 2.490 2.330 2.480 35,609 +0.15(+6.44%)
Jul 22, 2022 2.407 2.420 2.300 2.330 62,829 -0.09(-3.72%)
Jul 21, 2022 2.700 2.700 2.345 2.420 63,742 -0.26(-9.71%)
Jul 20, 2022 2.550 2.750 2.550 2.680 35,228 +0.02(+0.75%)
Jul 19, 2022 2.630 2.729 2.525 2.660 69,311 +0.15(+5.98%)
Jul 18, 2022 2.440 2.600 2.306 2.510 83,783 +0.21(+9.37%)
Jul 15, 2022 2.180 2.295 2.180 2.295 16,510 +0.15(+7.24%)
Jul 14, 2022 2.050 2.140 1.910 2.140 67,516 +0.04(+1.90%)
Jul 13, 2022 2.060 2.150 2.060 2.100 25,923 -0.04(-1.87%)
Jul 12, 2022 2.176 2.240 2.130 2.140 26,016 -0.13(-5.73%)
Jul 11, 2022 2.120 2.270 2.070 2.270 44,642 +0.08(+3.65%)
Jul 08, 2022 2.160 2.210 2.110 2.190 18,856 +0.01(+0.46%)
Jul 07, 2022 2.180 2.225 2.150 2.180 16,037 +0.16(+7.92%)
Jul 06, 2022 2.130 2.180 1.990 2.020 112,578 -0.12(-5.61%)
Jul 05, 2022 2.390 2.430 2.110 2.140 45,479 -0.29(-12.11%)
Jul 01, 2022 2.210 2.440 2.210 2.435 17,900 +0.17(+7.74%)
Jun 30, 2022 2.200 2.269 2.130 2.260 20,334 +0.01(+0.45%)
Jun 29, 2022 2.465 2.465 2.250 2.250 15,897 -0.20(-8.16%)
Jun 28, 2022 2.645 2.650 2.400 2.450 36,574 -0.20(-7.55%)
Jun 27, 2022 2.600 2.670 2.560 2.650 15,064 +0.13(+5.12%)
Jun 24, 2022 2.248 2.580 2.248 2.521 44,851 +0.27(+12.05%)
Jun 23, 2022 2.310 2.310 2.090 2.250 50,350 -0.07(-3.02%)
Jun 22, 2022 2.440 2.440 2.260 2.320 13,748 -0.14(-5.69%)
Jun 21, 2022 2.350 2.480 2.338 2.460 32,150 +0.21(+9.33%)
Jun 17, 2022 2.170 2.310 2.150 2.250 30,466 +0.02(+1.12%)
Jun 16, 2022 2.230 2.310 2.150 2.225 26,366 -0.10(-4.51%)
Jun 15, 2022 2.340 2.420 2.235 2.330 39,488 +0.03(+1.30%)
Jun 14, 2022 2.470 2.505 2.284 2.300 79,200 -0.15(-6.12%)
Jun 13, 2022 2.510 2.600 2.310 2.450 61,606 -0.33(-11.87%)
Jun 10, 2022 2.750 2.780 2.550 2.780 50,794 -0.06(-2.11%)
Jun 09, 2022 2.940 2.940 2.770 2.840 36,877 -0.13(-4.38%)
Jun 08, 2022 3.134 3.240 2.970 2.970 73,345 -0.11(-3.57%)
Jun 07, 2022 2.670 3.200 2.640 3.080 43,314 +0.41(+15.35%)
Jun 06, 2022 2.725 2.750 2.670 2.670 12,459 -0.02(-0.74%)
Jun 03, 2022 2.686 2.720 2.590 2.690 36,980 +0.00(+0.00%)
Jun 02, 2022 2.510 2.770 2.460 2.690 23,264 +0.19(+7.39%)
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.