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 29, 2020 0.5182 0.5974 0.5182 0.5525 10,800 +0.03(+6.25%)
May 28, 2020 0.4990 0.5200 0.4990 0.5200 9,900 +0.01(+2.34%)
May 27, 2020 0.4700 0.5200 0.4700 0.5081 52,880 +0.04(+8.11%)
May 26, 2020 0.4550 0.4700 0.4550 0.4700 20,115 +0.02(+3.87%)
May 22, 2020 0.4389 0.4525 0.4389 0.4525 10,200 -0.00(-0.59%)
May 21, 2020 0.4566 0.4586 0.4470 0.4552 15,830 -0.01(-2.32%)
May 20, 2020 0.4479 0.4660 0.4430 0.4660 11,614 +0.03(+5.91%)
May 19, 2020 0.4660 0.4660 0.4351 0.4400 14,431 +0.01(+2.33%)
May 18, 2020 0.4732 0.4770 0.4000 0.4300 6,210 +0.00(+1.03%)
May 15, 2020 0.4281 0.4373 0.4207 0.4256 25,100 -0.01(-2.74%)
May 14, 2020 0.4341 0.4524 0.4341 0.4376 16,714 -0.01(-1.22%)
May 13, 2020 0.4850 0.4850 0.4212 0.4430 49,178 -0.01(-2.29%)
May 12, 2020 0.4618 0.4618 0.4500 0.4534 5,050 +0.01(+1.25%)
May 11, 2020 0.4110 0.4562 0.3973 0.4478 41,764 +0.04(+9.75%)
May 08, 2020 0.4000 0.4080 0.3950 0.4080 9,800 +0.01(+2.77%)
May 07, 2020 0.4000 0.4060 0.3970 0.3970 12,313 +0.02(+6.15%)
May 06, 2020 0.3710 0.3755 0.3710 0.3740 6,898 +0.00(+0.81%)
May 05, 2020 0.3800 0.3943 0.3710 0.3710 50,442 -0.00(-0.86%)
May 04, 2020 0.4150 0.4150 0.3643 0.3742 33,409 -0.01(-3.80%)
May 01, 2020 0.3800 0.3890 0.3663 0.3890 42,100 -0.00(-0.87%)
Apr 30, 2020 0.4200 0.4283 0.3823 0.3924 72,252 -0.03(-6.57%)
Apr 29, 2020 0.4230 0.4482 0.4125 0.4200 36,653 -0.00(-0.80%)
Apr 28, 2020 0.4354 0.4484 0.4201 0.4234 32,297 +0.00(+0.09%)
Apr 27, 2020 0.4142 0.4230 0.4142 0.4230 1,506 +0.01(+2.17%)
Apr 24, 2020 0.4177 0.4177 0.4116 0.4140 16,600 -0.01(-1.22%)
Apr 23, 2020 0.4213 0.4300 0.4100 0.4191 66,665 +0.01(+1.31%)
Apr 22, 2020 0.4128 0.4137 0.3800 0.4137 58,243 -0.00(-0.12%)
Apr 21, 2020 0.4059 0.4142 0.3740 0.4142 44,927 +0.02(+6.21%)
Apr 20, 2020 0.4230 0.4230 0.3888 0.3900 116,580 -0.01(-2.50%)
Apr 17, 2020 0.4252 0.4258 0.3936 0.4000 15,300 -0.02(-3.82%)
Apr 16, 2020 0.3885 0.4590 0.3885 0.4159 56,025 +0.05(+13.95%)
Apr 15, 2020 0.3700 0.3956 0.3650 0.3650 91,429 +0.01(+4.05%)
Apr 14, 2020 0.3400 0.3597 0.3400 0.3508 23,215 +0.01(+3.39%)
Apr 13, 2020 0.3560 0.3560 0.3250 0.3393 11,375 -0.02(-4.53%)
Apr 09, 2020 0.3400 0.3554 0.3260 0.3554 2,800 +0.04(+11.06%)
Apr 08, 2020 0.3145 0.3397 0.3145 0.3200 283,393 -0.02(-4.90%)
Apr 07, 2020 0.3600 0.3600 0.3285 0.3365 7,500 -0.02(-6.40%)
Apr 06, 2020 0.3499 0.3595 0.3200 0.3595 76,860 +0.04(+12.34%)
Apr 03, 2020 0.3364 0.3364 0.2956 0.3200 23,800 -0.03(-8.55%)
Apr 02, 2020 0.3062 0.3499 0.3062 0.3499 14,150 +0.03(+9.48%)
Apr 01, 2020 0.3212 0.3212 0.3042 0.3196 1,700 +0.03(+10.21%)
Mar 31, 2020 0.2790 0.2900 0.2750 0.2900 11,616 +0.01(+2.47%)
Mar 30, 2020 0.2420 0.2830 0.2420 0.2830 22,220 +0.06(+27.31%)
Mar 27, 2020 0.2183 0.2223 0.2078 0.2223 11,600 -0.02(-9.23%)
Mar 26, 2020 0.2578 0.2590 0.2150 0.2449 61,124 +0.00(+0.33%)
Mar 25, 2020 0.1880 0.2441 0.1868 0.2441 93,552 +0.06(+29.36%)
Mar 24, 2020 0.1783 0.2090 0.1783 0.1887 43,500 +0.02(+11.00%)
Mar 23, 2020 0.1700 0.1700 0.1500 0.1700 4,911 -0.00(-1.16%)
Mar 20, 2020 0.1871 0.1900 0.1720 0.1720 5,700 -0.01(-7.03%)
Mar 19, 2020 0.1790 0.1850 0.1706 0.1850 45,504 -0.01(-5.76%)
Mar 18, 2020 0.1890 0.2100 0.1820 0.1963 19,777 +0.01(+6.11%)
Mar 17, 2020 0.1987 0.1987 0.1850 0.1850 19,050 +0.01(+2.78%)
Mar 16, 2020 0.1812 0.1812 0.1530 0.1800 80,115 -0.04(-17.09%)
Mar 13, 2020 0.2000 0.2279 0.1990 0.2171 10,200 +0.02(+9.76%)
Mar 12, 2020 0.2510 0.2510 0.1920 0.1978 48,874 -0.06(-22.85%)
Mar 11, 2020 0.2800 0.2896 0.2564 0.2564 40,600 -0.01(-2.88%)
Mar 10, 2020 0.2521 0.2710 0.2491 0.2640 10,900 +0.01(+4.76%)
Mar 09, 2020 0.2500 0.2746 0.2500 0.2520 22,900 -0.07(-20.75%)
Mar 06, 2020 0.3323 0.3370 0.3076 0.3180 62,900 -0.02(-6.66%)
Mar 05, 2020 0.3407 0.3407 0.3407 0.3407 1,000 +0.01(+3.24%)
Mar 04, 2020 0.3325 0.3325 0.3300 0.3300 3,000 -0.01(-1.49%)
Mar 03, 2020 0.3425 0.3537 0.3350 0.3350 5,851 -0.02(-4.67%)
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.