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

Isoenergy Ltd (OP: ISENF )

3.080 -0.080 (-2.53%)
Streaming Delayed Price Updated: 2:14 PM 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, 2022 2.890 2.890 2.610 2.610 28,967 -0.14(-5.09%)
May 27, 2022 2.740 2.750 2.628 2.750 27,082 +0.06(+2.23%)
May 26, 2022 2.640 2.721 2.550 2.690 54,807 +0.15(+5.91%)
May 25, 2022 2.372 2.540 2.372 2.540 13,631 +0.06(+2.42%)
May 24, 2022 2.460 2.518 2.450 2.480 17,808 -0.07(-2.75%)
May 23, 2022 2.750 2.750 2.525 2.550 16,945 +0.03(+1.19%)
May 20, 2022 2.590 2.590 2.369 2.520 34,912 +0.00(+0.00%)
May 19, 2022 2.310 2.560 2.310 2.520 66,205 +0.11(+4.56%)
May 18, 2022 2.738 2.738 2.390 2.410 105,200 -0.33(-12.04%)
May 17, 2022 2.630 2.760 2.480 2.740 63,829 +0.19(+7.45%)
May 16, 2022 2.790 2.790 2.400 2.550 77,664 +0.08(+3.24%)
May 13, 2022 2.630 2.644 2.382 2.470 74,125 +0.30(+13.82%)
May 12, 2022 2.300 2.486 2.150 2.170 200,878 -0.25(-10.17%)
May 11, 2022 2.650 2.840 2.390 2.416 88,612 -0.19(-7.44%)
May 10, 2022 2.820 2.820 2.320 2.610 75,624 +0.11(+4.40%)
May 09, 2022 2.830 2.990 2.390 2.500 263,179 -0.50(-16.67%)
May 06, 2022 3.030 3.076 2.810 3.000 74,616 -0.08(-2.60%)
May 05, 2022 3.502 3.502 2.980 3.080 40,273 -0.31(-9.14%)
May 04, 2022 3.230 3.400 3.110 3.390 38,779 +0.18(+5.61%)
May 03, 2022 3.120 3.294 3.120 3.210 31,233 +0.09(+2.88%)
May 02, 2022 3.094 3.130 2.930 3.120 80,615 -0.04(-1.20%)
Apr 29, 2022 3.410 3.490 3.090 3.158 99,839 -0.26(-7.66%)
Apr 28, 2022 3.427 3.427 3.150 3.420 78,496 +0.01(+0.29%)
Apr 27, 2022 3.568 3.610 3.390 3.410 38,879 -0.10(-2.85%)
Apr 26, 2022 3.565 3.700 3.448 3.510 125,918 +0.00(+0.00%)
Apr 25, 2022 3.520 3.680 3.330 3.510 129,284 -0.24(-6.40%)
Apr 22, 2022 3.860 4.050 3.570 3.750 105,775 -0.15(-3.84%)
Apr 21, 2022 4.300 4.410 3.830 3.900 142,167 -0.46(-10.55%)
Apr 20, 2022 4.020 4.390 3.900 4.360 63,025 +0.47(+12.08%)
Apr 19, 2022 4.052 4.220 3.850 3.890 117,331 -0.12(-2.99%)
Apr 18, 2022 4.250 4.250 4.010 4.010 62,248 -0.23(-5.42%)
Apr 14, 2022 4.220 4.390 4.190 4.240 37,702 -0.14(-3.20%)
Apr 13, 2022 4.356 4.435 4.280 4.380 118,408 +0.23(+5.54%)
Apr 12, 2022 4.500 4.535 4.150 4.150 58,111 -0.11(-2.70%)
Apr 11, 2022 4.285 4.400 4.154 4.265 36,511 -0.07(-1.50%)
Apr 08, 2022 4.470 4.566 4.308 4.330 56,461 -0.07(-1.59%)
Apr 07, 2022 3.800 4.450 3.800 4.400 124,247 +0.54(+13.99%)
Apr 06, 2022 3.710 3.886 3.644 3.860 54,613 +0.05(+1.45%)
Apr 05, 2022 3.930 4.060 3.805 3.805 79,772 +0.09(+2.37%)
Apr 04, 2022 3.740 3.740 3.640 3.717 21,315 +0.02(+0.46%)
Apr 01, 2022 4.000 4.032 3.700 3.700 36,689 -0.06(-1.60%)
Mar 31, 2022 3.820 3.850 3.677 3.760 33,134 +0.05(+1.35%)
Mar 30, 2022 3.700 3.970 3.670 3.710 45,744 -0.10(-2.68%)
Mar 29, 2022 3.470 3.900 3.395 3.812 40,324 +0.31(+8.92%)
Mar 28, 2022 3.800 3.800 3.465 3.500 42,643 -0.26(-6.91%)
Mar 25, 2022 3.750 3.835 3.610 3.760 19,356 +0.01(+0.27%)
Mar 24, 2022 4.040 4.040 3.570 3.750 103,893 -0.25(-6.25%)
Mar 23, 2022 4.200 4.250 4.000 4.000 28,248 -0.13(-3.26%)
Mar 22, 2022 4.120 4.222 4.080 4.135 29,789 +0.00(+0.00%)
Mar 21, 2022 4.142 4.260 4.070 4.135 50,091 +0.19(+4.79%)
Mar 18, 2022 3.940 4.074 3.750 3.946 36,905 +0.04(+1.05%)
Mar 17, 2022 3.550 4.000 3.550 3.905 63,902 +0.45(+13.19%)
Mar 16, 2022 3.690 3.710 3.290 3.450 55,787 -0.23(-6.25%)
Mar 15, 2022 3.560 3.780 3.350 3.680 58,083 +0.07(+1.94%)
Mar 14, 2022 4.160 4.160 3.600 3.610 65,921 -0.45(-11.04%)
Mar 11, 2022 4.148 4.340 4.024 4.058 33,355 -0.25(-5.84%)
Mar 10, 2022 4.355 4.460 4.290 4.310 118,539 +0.03(+0.70%)
Mar 09, 2022 4.000 4.360 3.820 4.280 73,726 +0.33(+8.22%)
Mar 08, 2022 3.818 3.988 3.600 3.955 148,453 +0.10(+2.46%)
Mar 07, 2022 3.650 3.990 3.650 3.860 40,019 +0.28(+7.82%)
Mar 04, 2022 3.560 3.615 3.270 3.580 222,132 -0.11(-2.98%)
Mar 03, 2022 4.090 4.090 3.650 3.690 113,692 -0.23(-5.87%)
Mar 02, 2022 3.770 3.936 3.100 3.920 152,716 +0.22(+6.01%)
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.