Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Isoenergy Ltd (OP: ISENF )

2.433 +0.034 (+1.40%)
Streaming Delayed Price Updated: 3:06 PM EST, Nov 27, 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 (%)
Nov 27, 2024 2.470 2.480 2.420 2.433 76,332 +0.03(+1.40%)
Nov 26, 2024 2.380 2.480 2.380 2.400 74,415 -0.09(-3.61%)
Nov 25, 2024 2.550 2.571 2.480 2.490 72,290 -0.04(-1.78%)
Nov 22, 2024 2.502 2.650 2.490 2.535 36,960 +0.08(+3.05%)
Nov 21, 2024 2.406 2.460 2.406 2.460 17,281 +0.05(+2.12%)
Nov 20, 2024 2.474 2.503 2.409 2.409 24,155 -0.09(-3.64%)
Nov 19, 2024 2.450 2.521 2.380 2.500 58,335 +0.12(+5.04%)
Nov 18, 2024 2.302 2.450 2.302 2.380 96,670 +0.13(+5.78%)
Nov 15, 2024 2.200 2.470 2.161 2.250 84,737 +0.07(+3.21%)
Nov 14, 2024 2.064 2.180 2.050 2.180 18,388 +0.12(+6.03%)
Nov 13, 2024 2.160 2.160 2.050 2.056 25,920 -0.09(-4.24%)
Nov 12, 2024 2.150 2.200 2.100 2.147 40,098 -0.04(-1.67%)
Nov 11, 2024 2.220 2.220 2.140 2.183 66,378 -0.06(-2.64%)
Nov 08, 2024 2.280 2.280 2.190 2.243 49,143 -0.06(-2.49%)
Nov 07, 2024 2.253 2.360 2.240 2.300 22,191 +0.08(+3.74%)
Nov 06, 2024 2.260 2.320 2.140 2.217 149,528 -0.01(-0.58%)
Nov 05, 2024 2.240 2.320 2.200 2.230 68,142 +0.01(+0.45%)
Nov 04, 2024 2.280 2.280 2.159 2.220 66,397 -0.05(-2.33%)
Nov 01, 2024 2.385 2.408 2.273 2.273 54,329 -0.08(-3.56%)
Oct 31, 2024 2.400 2.410 2.301 2.357 71,378 -0.07(-2.88%)
Oct 30, 2024 2.459 2.485 2.427 2.427 18,574 -0.05(-2.14%)
Oct 29, 2024 2.550 2.570 2.480 2.480 32,269 -0.11(-4.25%)
Oct 28, 2024 2.562 2.670 2.560 2.590 43,554 -0.04(-1.52%)
Oct 25, 2024 2.628 2.680 2.627 2.630 32,237 +0.00(+0.04%)
Oct 24, 2024 2.590 2.680 2.550 2.629 38,461 +0.06(+2.46%)
Oct 23, 2024 2.677 2.820 2.550 2.566 75,648 -0.10(-3.90%)
Oct 22, 2024 2.790 2.790 2.670 2.670 177,713 -0.12(-4.30%)
Oct 21, 2024 2.880 2.880 2.750 2.790 137,849 -0.06(-2.05%)
Oct 18, 2024 2.770 2.880 2.753 2.849 110,821 +0.08(+3.02%)
Oct 17, 2024 2.790 2.874 2.753 2.765 94,642 +0.03(+1.15%)
Oct 16, 2024 2.600 2.800 2.600 2.733 146,746 +0.19(+7.49%)
Oct 15, 2024 2.515 2.560 2.480 2.543 40,396 -0.02(-0.93%)
Oct 14, 2024 2.580 2.590 2.560 2.567 53,465 +0.01(+0.23%)
Oct 11, 2024 2.410 2.561 2.360 2.561 32,435 +0.17(+7.15%)
Oct 10, 2024 2.346 2.404 2.346 2.390 25,441 +0.04(+1.83%)
Oct 09, 2024 2.360 2.380 2.339 2.347 22,633 -0.06(-2.61%)
Oct 08, 2024 2.360 2.420 2.360 2.410 19,070 +0.03(+1.26%)
Oct 07, 2024 2.460 2.463 2.360 2.380 57,921 -0.06(-2.46%)
Oct 04, 2024 2.360 2.440 2.360 2.440 103,036 +0.08(+3.52%)
Oct 03, 2024 2.430 2.465 2.345 2.357 99,775 -0.09(-3.80%)
Oct 02, 2024 2.520 2.520 2.320 2.450 137,680 -0.03(-1.21%)
Oct 01, 2024 2.550 2.560 2.480 2.480 39,908 -0.10(-3.88%)
Sep 30, 2024 2.521 2.590 2.370 2.580 204,638 +0.04(+1.57%)
Sep 27, 2024 2.455 2.590 2.455 2.540 31,019 -0.05(-1.93%)
Sep 26, 2024 2.600 2.690 2.550 2.590 27,369 +0.01(+0.22%)
Sep 25, 2024 2.560 2.590 2.480 2.584 70,389 +0.04(+1.74%)
Sep 24, 2024 2.532 2.680 2.470 2.540 40,154 -0.03(-1.17%)
Sep 23, 2024 2.330 2.580 2.330 2.570 119,345 +0.32(+14.22%)
Sep 20, 2024 2.270 2.340 2.195 2.250 50,061 +0.10(+4.58%)
Sep 19, 2024 2.217 2.217 2.126 2.151 25,518 +0.03(+1.49%)
Sep 18, 2024 2.100 2.220 2.080 2.120 36,872 -0.01(-0.47%)
Sep 17, 2024 2.240 2.240 2.110 2.130 35,809 -0.08(-3.55%)
Sep 16, 2024 2.185 2.220 2.147 2.208 22,094 +0.04(+1.63%)
Sep 13, 2024 2.120 2.180 2.110 2.173 25,353 -0.03(-1.23%)
Sep 12, 2024 2.200 2.264 2.131 2.200 34,037 +0.02(+0.92%)
Sep 11, 2024 1.950 2.186 1.890 2.180 89,683 +0.24(+12.37%)
Sep 10, 2024 1.820 1.940 1.747 1.940 92,949 +0.14(+7.78%)
Sep 09, 2024 1.848 1.863 1.797 1.800 195,197 -0.02(-1.10%)
Sep 06, 2024 1.955 1.960 1.820 1.820 177,616 -0.14(-7.14%)
Sep 05, 2024 2.010 2.017 1.960 1.960 58,908 -0.04(-2.00%)
Sep 04, 2024 1.970 2.070 1.970 2.000 79,598 -0.04(-1.72%)
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.