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

Isoenergy Ltd (TSV: ISO )

4.220 +0.040 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2022 3.330 3.480 3.500 235,383 +0.32(+10.06%)
Jan 28, 2022 3.190 3.270 3.010 3.180 200,119 -0.04(-1.24%)
Jan 27, 2022 3.440 3.440 2.960 3.220 215,379 -0.10(-3.01%)
Jan 26, 2022 3.720 3.780 3.300 3.320 176,165 -0.30(-8.29%)
Jan 25, 2022 3.370 3.670 3.370 3.620 78,525 +0.12(+3.43%)
Jan 24, 2022 3.180 3.580 2.880 3.500 275,281 +0.29(+9.03%)
Jan 21, 2022 3.480 3.620 3.210 3.210 140,440 -0.26(-7.49%)
Jan 20, 2022 3.630 3.950 3.470 3.470 152,020 -0.05(-1.42%)
Jan 19, 2022 3.550 3.590 3.440 3.520 90,817 +0.01(+0.28%)
Jan 18, 2022 3.650 3.700 3.450 3.510 117,275 -0.25(-6.65%)
Jan 17, 2022 3.660 3.800 3.660 3.760 11,269 +0.05(+1.35%)
Jan 14, 2022 3.810 3.810 3.650 3.710 88,869 -0.12(-3.13%)
Jan 13, 2022 3.810 3.880 3.770 3.830 70,975 +0.02(+0.52%)
Jan 12, 2022 3.930 4.070 3.760 3.810 186,342 -0.22(-5.46%)
Jan 11, 2022 3.990 4.060 3.830 4.030 80,962 +0.09(+2.28%)
Jan 10, 2022 4.050 4.110 3.810 3.940 81,902 -0.15(-3.67%)
Jan 07, 2022 3.980 4.110 3.820 4.090 159,289 +0.07(+1.74%)
Jan 06, 2022 4.380 4.380 3.950 4.020 174,706 -0.33(-7.59%)
Jan 05, 2022 4.140 4.450 4.090 4.350 407,776 +0.30(+7.41%)
Jan 04, 2022 3.960 4.210 3.960 4.050 259,950 +0.31(+8.29%)
Dec 31, 2021 3.740 3.740 3.740 0 -0.23(-5.79%)
Dec 30, 2021 3.980 3.980 3.800 3.970 141,949 +0.01(+0.25%)
Dec 29, 2021 4.110 4.120 3.930 3.960 132,850 -0.16(-3.88%)
Dec 24, 2021 4.120 4.120 4.120 0 -0.03(-0.72%)
Dec 23, 2021 4.170 4.170 4.000 4.150 160,235 +0.20(+5.06%)
Dec 22, 2021 4.000 4.020 3.930 3.950 148,947 -0.05(-1.25%)
Dec 21, 2021 3.990 4.120 3.920 4.000 169,516 +0.05(+1.27%)
Dec 20, 2021 4.000 4.000 3.840 3.950 186,325 -0.14(-3.42%)
Dec 17, 2021 4.080 4.200 3.910 4.090 116,551 -0.07(-1.68%)
Dec 16, 2021 4.470 4.670 4.120 4.160 141,629 -0.29(-6.52%)
Dec 15, 2021 4.000 4.610 3.880 4.450 194,090 +0.46(+11.53%)
Dec 14, 2021 4.000 4.000 3.760 3.990 224,780 -0.07(-1.72%)
Dec 13, 2021 4.120 4.170 3.900 4.060 84,993 -0.06(-1.46%)
Dec 10, 2021 4.410 4.410 3.980 4.120 123,127 -0.19(-4.41%)
Dec 09, 2021 4.820 4.820 4.230 4.310 191,326 -0.47(-9.83%)
Dec 08, 2021 4.600 4.830 4.460 4.780 157,354 +0.25(+5.52%)
Dec 07, 2021 4.280 4.640 4.280 4.530 220,101 +0.33(+7.86%)
Dec 06, 2021 3.750 4.210 3.590 4.200 279,518 +0.32(+8.25%)
Dec 03, 2021 4.270 4.380 3.750 3.880 230,973 -0.23(-5.60%)
Dec 02, 2021 3.960 4.190 3.880 4.110 316,880 +0.00(+0.00%)
Dec 01, 2021 4.410 4.480 3.960 4.110 341,552 -0.19(-4.42%)
Nov 30, 2021 4.730 4.880 4.200 4.300 227,621 -0.36(-7.73%)
Nov 29, 2021 4.490 4.810 4.380 4.660 155,311 +0.40(+9.39%)
Nov 26, 2021 4.500 4.500 4.170 4.260 271,009 -0.44(-9.36%)
Nov 25, 2021 4.740 4.760 4.680 4.700 25,222 +0.11(+2.40%)
Nov 24, 2021 4.720 4.720 4.470 4.590 95,241 +0.02(+0.44%)
Nov 23, 2021 4.820 5.130 4.540 4.570 264,904 +0.03(+0.66%)
Nov 22, 2021 5.020 5.020 4.450 4.540 247,144 -0.41(-8.28%)
Nov 19, 2021 5.030 5.120 4.690 4.950 178,558 -0.16(-3.13%)
Nov 18, 2021 4.800 5.120 4.860 5.110 205,369 +0.24(+4.93%)
Nov 17, 2021 4.800 5.160 4.780 4.870 230,897 +0.05(+1.04%)
Nov 16, 2021 5.070 5.150 4.730 4.820 254,611 -0.30(-5.86%)
Nov 15, 2021 5.510 5.510 5.020 5.120 259,783 -0.26(-4.83%)
Nov 12, 2021 5.960 6.200 5.360 5.380 218,613 -0.51(-8.66%)
Nov 11, 2021 5.480 6.200 5.480 5.890 249,389 +0.04(+0.68%)
Nov 10, 2021 6.290 5.850 399,783 -0.56(-8.74%)
Nov 09, 2021 6.460 6.530 6.140 6.410 157,224 +0.14(+2.23%)
Nov 08, 2021 5.750 6.390 5.620 6.270 376,548 +0.58(+10.19%)
Nov 05, 2021 5.780 5.890 5.560 5.690 142,649 -0.14(-2.40%)
Nov 04, 2021 5.680 5.870 5.470 5.830 183,894 +0.05(+0.87%)
Nov 03, 2021 4.950 5.840 4.860 5.780 445,176 +0.85(+17.24%)
Nov 02, 2021 4.730 4.940 4.610 4.930 151,357 +0.27(+5.79%)
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.