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

Isoenergy Ltd (OP: ISENF )

3.100 -0.060 (-1.90%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 23, 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, 2018 0.2344 0.2344 0.2300 0.2300 6,000 -0.01(-4.17%)
May 29, 2018 0.2400 0.2400 0.2400 0 -0.02(-7.69%)
May 23, 2018 0.2600 0.2600 0.2600 0 -0.01(-2.73%)
May 22, 2018 0.2719 0.2719 0.2673 0.2673 9,250 -0.00(-0.22%)
May 21, 2018 0.2669 0.2680 0.2501 0.2679 42,900 +0.03(+14.00%)
May 18, 2018 0.2600 0.2600 0.2350 0.2350 634,200 -0.04(-14.61%)
May 17, 2018 0.2673 0.2759 0.2673 0.2752 95,500 +0.02(+5.85%)
May 15, 2018 0.2600 0.2600 0.2600 0 -0.01(-4.31%)
May 10, 2018 0.2717 0.2717 0.2717 0 +0.01(+2.92%)
May 09, 2018 0.2640 0.2640 0.2640 0.2640 49,500 +0.01(+4.51%)
May 08, 2018 0.2526 0.2526 0.2526 0.2526 4,500 -0.01(-5.39%)
May 03, 2018 0.2670 0.2670 0.2670 0 -0.01(-4.64%)
May 02, 2018 0.2704 0.2800 0.2704 0.2800 100,000 +0.02(+6.87%)
May 01, 2018 0.2620 0.2620 0.2620 0.2620 1,450 +0.01(+6.03%)
Apr 27, 2018 0.2471 0.2471 0.2471 0 -0.04(-12.59%)
Apr 26, 2018 0.2827 0.2827 0.2827 0.2827 1,785 +0.03(+12.90%)
Apr 25, 2018 0.2417 0.2602 0.2339 0.2504 4,100 -0.04(-12.45%)
Apr 24, 2018 0.2860 0.2860 0.2860 0.2860 200 -0.00(-0.56%)
Apr 19, 2018 0.2876 0.2876 0.2876 0 -0.00(-0.79%)
Apr 18, 2018 0.2899 0.2899 0.2899 0.2899 500 +0.04(+15.96%)
Apr 17, 2018 0.2806 0.2806 0.2490 0.2500 6,600 -0.05(-16.65%)
Apr 16, 2018 0.2999 0.2999 0.2999 0.2999 250 +0.04(+16.70%)
Apr 04, 2018 0.2570 0.2570 0.2570 0 -0.03(-11.38%)
Apr 03, 2018 0.2703 0.2900 0.2703 0.2900 2,500 +0.00(+0.00%)
Apr 02, 2018 0.2883 0.2906 0.2866 0.2900 10,400 -0.01(-3.33%)
Mar 29, 2018 0.3000 0.3000 0.3000 0 +0.02(+5.93%)
Mar 28, 2018 0.2847 0.2847 0.2832 0.2832 4,325 +0.00(+1.14%)
Mar 27, 2018 0.2739 0.2800 0.2739 0.2800 8,128 +0.00(+1.12%)
Mar 26, 2018 0.2845 0.2900 0.2750 0.2769 13,900 -0.02(-5.98%)
Mar 23, 2018 0.3141 0.3141 0.2898 0.2945 9,500 -0.00(-0.51%)
Mar 22, 2018 0.3018 0.3018 0.2960 0.2960 19,280 -0.04(-11.93%)
Mar 20, 2018 0.3361 0.3361 0.3361 0 -0.00(-0.12%)
Mar 19, 2018 0.3365 0.3365 0.3365 0.3365 200 +0.01(+4.28%)
Mar 16, 2018 0.3481 0.3540 0.3200 0.3227 31,302 -0.02(-4.70%)
Mar 09, 2018 0.3386 0.3386 0.3386 0 +0.02(+6.78%)
Mar 06, 2018 0.3171 0.3171 0.3171 0 +0.03(+9.34%)
Mar 05, 2018 0.2900 0.2900 0.2900 0.2900 917 -0.08(-21.62%)
Mar 02, 2018 0.3172 0.3700 0.3172 0.3700 8,500 +0.04(+13.18%)
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.