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

Isoenergy Ltd (OP: ISENF )

3.160 +0.091 (+2.97%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 24, 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 (%)
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%)
Dec 01, 2023 2.950 2.950 2.850 2.873 23,754 +0.02(+0.76%)
Nov 30, 2023 2.690 2.890 2.650 2.851 57,111 +0.20(+7.58%)
Nov 29, 2023 2.800 2.820 2.650 2.650 43,768 -0.19(-6.69%)
Nov 28, 2023 2.900 2.900 2.820 2.840 28,135 -0.10(-3.40%)
Nov 27, 2023 3.000 3.000 2.900 2.940 31,708 -0.04(-1.34%)
Nov 24, 2023 2.981 3.020 2.980 2.980 28,669 +0.00(+0.00%)
Nov 22, 2023 2.981 3.000 2.960 2.980 33,463 -0.02(-0.67%)
Nov 21, 2023 3.090 3.090 2.972 3.000 97,288 -0.03(-0.99%)
Nov 20, 2023 2.935 3.030 2.900 3.030 112,900 +0.11(+3.77%)
Nov 17, 2023 3.010 3.010 2.889 2.920 98,823 -0.05(-1.68%)
Nov 16, 2023 2.805 2.976 2.780 2.970 49,020 +0.10(+3.48%)
Nov 15, 2023 2.885 2.900 2.770 2.870 47,377 +0.01(+0.35%)
Nov 14, 2023 2.679 2.900 2.679 2.860 129,250 +0.22(+8.33%)
Nov 13, 2023 2.530 2.703 2.530 2.640 72,301 +0.14(+5.60%)
Nov 10, 2023 2.500 2.553 2.479 2.500 92,731 -0.04(-1.57%)
Nov 09, 2023 2.550 2.650 2.520 2.540 71,614 +0.01(+0.47%)
Nov 08, 2023 2.590 2.610 2.500 2.528 104,280 -0.09(-3.51%)
Nov 07, 2023 2.626 2.640 2.563 2.620 37,576 -0.00(-0.11%)
Nov 06, 2023 2.720 2.720 2.623 2.623 96,492 -0.11(-3.92%)
Nov 03, 2023 2.780 2.800 2.700 2.730 25,662 -0.08(-2.85%)
Nov 02, 2023 2.937 2.950 2.796 2.810 34,800 -0.09(-3.10%)
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.