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 (%)
Feb 29, 2024 2.988 4.010 2.877 2.885 54,200 -0.05(-1.54%)
Feb 28, 2024 3.000 3.060 2.924 2.930 68,288 -0.12(-3.93%)
Feb 27, 2024 2.940 3.167 2.940 3.050 58,091 +0.10(+3.39%)
Feb 26, 2024 2.910 3.001 2.830 2.950 89,403 +0.04(+1.48%)
Feb 23, 2024 3.053 3.075 2.900 2.907 111,200 -0.14(-4.56%)
Feb 22, 2024 3.219 3.236 3.040 3.046 63,894 -0.08(-2.68%)
Feb 21, 2024 2.920 3.220 2.920 3.130 92,099 +0.08(+2.62%)
Feb 20, 2024 3.150 3.390 3.000 3.050 164,683 -0.28(-8.35%)
Feb 16, 2024 3.430 3.450 3.317 3.328 48,552 -0.10(-2.92%)
Feb 15, 2024 3.509 3.570 3.400 3.428 29,465 -0.06(-1.63%)
Feb 14, 2024 3.440 3.510 3.396 3.485 94,984 +0.07(+2.20%)
Feb 13, 2024 3.700 3.810 3.410 3.410 101,985 -0.30(-8.19%)
Feb 12, 2024 3.870 3.880 3.698 3.714 63,815 -0.17(-4.28%)
Feb 09, 2024 3.700 3.880 3.690 3.880 63,961 +0.10(+2.65%)
Feb 08, 2024 3.850 3.890 3.590 3.780 155,770 -0.11(-2.83%)
Feb 07, 2024 3.840 3.890 3.815 3.890 79,960 +0.14(+3.73%)
Feb 06, 2024 3.820 3.860 3.750 3.750 63,858 -0.06(-1.45%)
Feb 05, 2024 3.930 3.940 3.746 3.805 136,808 -0.13(-3.30%)
Feb 02, 2024 4.000 4.000 3.842 3.935 138,757 -0.04(-1.13%)
Feb 01, 2024 3.650 4.000 3.650 3.980 192,068 +0.40(+11.30%)
Jan 31, 2024 3.590 3.660 3.550 3.576 548,619 -0.03(-0.77%)
Jan 30, 2024 3.490 3.610 3.490 3.604 138,929 +0.11(+3.08%)
Jan 29, 2024 3.350 3.510 3.350 3.496 71,666 +0.03(+0.75%)
Jan 26, 2024 3.392 3.470 3.392 3.470 58,423 +0.07(+2.06%)
Jan 25, 2024 3.471 3.500 3.400 3.400 42,654 -0.11(-3.13%)
Jan 24, 2024 3.600 3.680 3.500 3.510 175,975 +0.08(+2.33%)
Jan 23, 2024 3.384 3.450 3.380 3.430 47,646 +0.09(+2.74%)
Jan 22, 2024 3.320 3.520 3.320 3.338 158,457 +0.03(+0.86%)
Jan 19, 2024 3.420 3.420 3.250 3.310 177,863 -0.11(-3.22%)
Jan 18, 2024 3.410 3.450 3.346 3.420 106,685 +0.05(+1.48%)
Jan 17, 2024 3.340 3.410 3.220 3.370 29,047 +0.03(+0.90%)
Jan 16, 2024 3.395 3.555 3.332 3.340 253,797 +0.07(+2.30%)
Jan 12, 2024 2.960 3.270 2.960 3.265 214,049 +0.17(+5.32%)
Jan 11, 2024 3.040 3.100 2.980 3.100 124,787 -0.03(-0.91%)
Jan 10, 2024 3.020 3.200 3.020 3.128 194,328 +0.11(+3.76%)
Jan 09, 2024 2.840 3.100 2.772 3.015 211,153 +0.17(+6.12%)
Jan 08, 2024 2.730 2.880 2.730 2.841 50,568 +0.03(+1.10%)
Jan 05, 2024 2.780 2.850 2.750 2.810 73,678 +0.04(+1.44%)
Jan 04, 2024 2.780 2.780 2.693 2.770 38,504 +0.08(+2.97%)
Jan 03, 2024 2.730 2.750 2.670 2.690 91,874 -0.07(-2.54%)
Jan 02, 2024 2.780 2.790 2.690 2.760 57,255 -0.02(-0.72%)
Dec 29, 2023 2.734 2.786 2.730 2.780 68,661 +0.07(+2.77%)
Dec 28, 2023 2.770 2.770 2.690 2.705 184,170 -0.05(-1.99%)
Dec 27, 2023 2.840 2.840 2.745 2.760 54,427 -0.08(-2.82%)
Dec 26, 2023 2.850 2.890 2.760 2.840 33,549 +0.02(+0.71%)
Dec 22, 2023 2.750 2.900 2.750 2.820 71,303 -0.02(-0.70%)
Dec 21, 2023 2.670 2.840 2.670 2.840 51,794 +0.17(+6.37%)
Dec 20, 2023 2.700 2.730 2.648 2.670 75,064 -0.04(-1.38%)
Dec 19, 2023 2.720 2.770 2.620 2.707 100,781 -0.04(-1.55%)
Dec 18, 2023 2.760 2.900 2.735 2.750 128,665 +0.01(+0.36%)
Dec 15, 2023 2.950 2.960 2.660 2.740 140,055 -0.27(-8.97%)
Dec 14, 2023 2.774 3.020 2.774 3.010 115,395 +0.22(+7.89%)
Dec 13, 2023 2.850 2.850 2.695 2.790 81,292 -0.03(-1.06%)
Dec 12, 2023 2.850 2.850 2.780 2.820 102,934 -0.03(-0.90%)
Dec 11, 2023 2.880 2.900 2.800 2.846 51,819 -0.01(-0.33%)
Dec 08, 2023 2.820 2.855 2.781 2.855 62,884 +0.09(+3.36%)
Dec 07, 2023 2.800 2.800 2.700 2.762 44,209 -0.04(-1.35%)
Dec 06, 2023 2.895 2.901 2.797 2.800 79,739 -0.06(-2.10%)
Dec 05, 2023 2.940 3.030 2.860 2.860 34,346 -0.18(-5.77%)
Dec 04, 2023 2.890 3.035 2.860 3.035 105,559 +0.16(+5.65%)
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.