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

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
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 (%)
Sep 29, 2023 3.370 3.370 3.130 3.340 71,651 +0.07(+2.14%)
Sep 28, 2023 3.150 3.410 3.080 3.270 107,099 +0.19(+6.31%)
Sep 27, 2023 3.300 3.410 3.050 3.076 354,565 -0.47(-13.23%)
Sep 26, 2023 3.730 3.730 3.500 3.545 30,942 -0.14(-3.67%)
Sep 25, 2023 3.451 3.688 3.624 3.680 71,106 +0.36(+10.84%)
Sep 22, 2023 3.130 3.370 3.130 3.320 43,716 +0.26(+8.43%)
Sep 21, 2023 3.125 3.125 3.050 3.062 50,695 -0.14(-4.32%)
Sep 20, 2023 3.180 3.240 3.140 3.200 12,509 +0.08(+2.57%)
Sep 19, 2023 3.280 3.290 3.120 3.120 28,015 +0.00(+0.00%)
Sep 18, 2023 3.180 3.198 3.100 3.120 29,153 -0.08(-2.56%)
Sep 15, 2023 3.260 3.360 3.124 3.202 64,420 -0.05(-1.48%)
Sep 14, 2023 3.210 3.350 3.123 3.250 107,516 +0.05(+1.56%)
Sep 13, 2023 2.978 3.201 2.978 3.200 68,236 +0.20(+6.67%)
Sep 12, 2023 2.950 3.010 2.950 3.000 49,375 +0.10(+3.45%)
Sep 11, 2023 2.750 2.900 2.700 2.900 99,862 +0.15(+5.45%)
Sep 08, 2023 2.700 2.750 2.700 2.750 24,692 +0.04(+1.43%)
Sep 07, 2023 2.714 2.740 2.697 2.711 27,808 -0.06(-2.12%)
Sep 06, 2023 2.850 2.850 2.732 2.770 71,268 -0.02(-0.72%)
Sep 05, 2023 2.688 2.840 2.615 2.790 93,230 +0.13(+4.89%)
Sep 01, 2023 2.690 2.720 2.650 2.660 36,253 +0.01(+0.38%)
Aug 31, 2023 2.678 2.710 2.615 2.650 50,400 +0.01(+0.38%)
Aug 30, 2023 2.582 2.674 2.570 2.640 31,082 +0.08(+3.04%)
Aug 29, 2023 2.630 2.662 2.518 2.562 68,260 -0.05(-1.84%)
Aug 28, 2023 2.600 2.638 2.550 2.610 81,160 +0.04(+1.56%)
Aug 25, 2023 2.400 2.570 2.360 2.570 69,864 +0.17(+7.08%)
Aug 24, 2023 2.381 2.420 2.360 2.400 53,234 +0.00(+0.00%)
Aug 23, 2023 2.460 2.460 2.330 2.400 38,332 +0.07(+3.00%)
Aug 22, 2023 2.330 2.332 2.200 2.330 51,155 +0.04(+1.75%)
Aug 21, 2023 2.100 2.340 2.100 2.290 123,496 +0.19(+9.20%)
Aug 18, 2023 2.040 2.110 1.990 2.097 24,836 +0.11(+5.56%)
Aug 17, 2023 2.000 2.023 1.980 1.986 13,428 -0.01(-0.68%)
Aug 16, 2023 2.030 2.030 2.000 2.000 17,212 +0.00(+0.00%)
Aug 15, 2023 2.100 2.116 2.000 2.000 37,578 -0.11(-5.21%)
Aug 14, 2023 2.200 2.200 2.085 2.110 92,637 +0.05(+2.43%)
Aug 11, 2023 2.080 2.080 2.059 2.060 11,114 +0.02(+0.98%)
Aug 10, 2023 2.123 2.123 2.040 2.040 6,762 -0.06(-2.86%)
Aug 09, 2023 2.000 2.110 2.000 2.100 8,403 +0.02(+0.96%)
Aug 08, 2023 2.000 2.100 1.990 2.080 33,833 -0.02(-0.95%)
Aug 07, 2023 2.100 2.100 2.050 2.100 12,826 +0.09(+4.48%)
Aug 04, 2023 1.960 2.030 1.960 2.010 9,849 +0.03(+1.52%)
Aug 03, 2023 1.955 1.990 1.910 1.980 9,962 -0.01(-0.50%)
Aug 02, 2023 1.899 2.000 1.899 1.990 14,841 +0.06(+3.11%)
Aug 01, 2023 1.930 1.955 1.924 1.930 12,890 -0.01(-0.52%)
Jul 31, 2023 2.000 2.047 1.935 1.940 46,502 +0.00(+0.00%)
Jul 28, 2023 1.910 1.950 1.910 1.940 12,549 +0.02(+1.04%)
Jul 27, 2023 1.973 2.000 1.920 1.920 17,570 -0.05(-2.49%)
Jul 26, 2023 2.050 2.060 1.960 1.969 58,000 -0.08(-3.95%)
Jul 25, 2023 2.000 2.070 1.930 2.050 32,732 +0.10(+5.13%)
Jul 24, 2023 1.960 1.980 1.940 1.950 7,555 -0.01(-0.41%)
Jul 21, 2023 1.950 1.958 1.930 1.958 2,768 +0.00(+0.10%)
Jul 20, 2023 2.000 2.000 1.940 1.956 15,841 -0.04(-2.20%)
Jul 19, 2023 2.050 2.070 1.990 2.000 38,080 +0.01(+0.50%)
Jul 18, 2023 2.030 2.090 1.990 1.990 16,797 -0.01(-0.50%)
Jul 17, 2023 1.950 2.010 1.930 2.000 22,777 +0.04(+2.30%)
Jul 14, 2023 2.010 2.010 1.940 1.955 12,680 -0.05(-2.74%)
Jul 13, 2023 1.980 2.020 1.970 2.010 19,389 +0.07(+3.61%)
Jul 12, 2023 1.924 1.960 1.900 1.940 5,869 +0.04(+1.94%)
Jul 11, 2023 1.865 1.903 1.865 1.903 9,118 +0.04(+2.31%)
Jul 10, 2023 1.850 1.890 1.840 1.860 22,963 +0.04(+2.20%)
Jul 07, 2023 1.890 1.890 1.820 1.820 15,502 +0.00(+0.00%)
Jul 06, 2023 1.880 1.880 1.760 1.820 53,690 -0.06(-3.14%)
Jul 05, 2023 1.979 1.986 1.860 1.879 66,889 -0.14(-6.98%)
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.