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

Isoenergy Ltd (OP: ISENF )

3.200 +0.290 (+9.97%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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%)
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.