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

Isoenergy Ltd (TSV: ISO )

3.910 +0.040 (+1.03%)
Streaming Delayed Price Updated: 2:45 PM EDT, Jun 10, 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 (%)
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%)
Nov 01, 2021 4.680 4.950 4.590 4.660 210,560 +0.07(+1.53%)
Oct 29, 2021 4.670 4.850 4.340 4.590 210,335 -0.08(-1.71%)
Oct 28, 2021 4.620 4.980 4.540 4.670 179,982 +0.09(+1.97%)
Oct 27, 2021 4.840 4.860 4.520 4.580 213,777 -0.26(-5.37%)
Oct 26, 2021 4.700 4.840 309,840 +0.14(+2.98%)
Oct 25, 2021 4.520 4.840 4.520 4.700 312,220 +0.24(+5.38%)
Oct 22, 2021 4.640 4.640 4.245 4.460 187,283 -0.14(-3.04%)
Oct 21, 2021 4.850 4.850 4.500 4.600 143,474 -0.23(-4.76%)
Oct 20, 2021 4.710 4.870 4.450 4.830 320,682 +0.12(+2.55%)
Oct 19, 2021 5.060 5.220 4.670 4.710 313,237 -0.18(-3.68%)
Oct 18, 2021 4.640 5.020 4.600 4.890 421,050 +0.42(+9.40%)
Oct 15, 2021 4.430 4.480 4.210 4.470 206,959 +0.04(+0.90%)
Oct 14, 2021 4.780 4.830 4.410 4.430 255,494 -0.13(-2.85%)
Oct 13, 2021 4.690 4.920 4.340 4.560 741,939 -0.11(-2.36%)
Oct 12, 2021 4.330 5.270 4.060 4.670 1,416,645 +0.40(+9.37%)
Oct 08, 2021 4.270 4.270 4.270 0 -0.13(-2.95%)
Oct 07, 2021 4.600 4.750 4.330 4.400 154,043 -0.11(-2.44%)
Oct 06, 2021 4.580 4.610 4.210 4.510 267,310 -0.18(-3.84%)
Oct 05, 2021 4.600 4.800 4.350 4.690 228,557 +0.20(+4.45%)
Oct 04, 2021 4.000 4.670 4.000 4.490 603,828 +0.59(+15.13%)
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.