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

Isoenergy Ltd (TSV: ISO )

3.780 -0.180 (-4.55%)
Streaming Delayed Price Updated: 10:04 AM EDT, Jun 11, 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 (%)
Feb 28, 2022 3.710 4.230 3.710 4.120 258,460 +0.47(+12.88%)
Feb 25, 2022 3.610 3.750 3.590 3.650 200,839 +0.05(+1.39%)
Feb 24, 2022 3.300 3.600 3.250 3.600 189,458 +0.26(+7.78%)
Feb 23, 2022 3.350 3.430 3.240 3.340 106,615 +0.15(+4.70%)
Feb 22, 2022 3.300 3.300 3.170 3.190 134,337 -0.14(-4.20%)
Feb 18, 2022 3.330 0 -0.02(-0.60%)
Feb 17, 2022 3.460 3.490 3.340 3.350 126,961 -0.13(-3.74%)
Feb 16, 2022 3.590 3.590 3.410 3.480 119,467 -0.12(-3.33%)
Feb 15, 2022 3.560 3.610 3.460 3.600 122,130 +0.12(+3.45%)
Feb 14, 2022 3.590 3.720 3.450 3.480 144,030 -0.20(-5.43%)
Feb 11, 2022 3.890 3.890 3.560 3.680 135,936 -0.12(-3.16%)
Feb 10, 2022 3.780 3.990 3.700 3.800 147,082 -0.02(-0.52%)
Feb 09, 2022 3.600 3.850 3.580 3.820 197,162 +0.25(+7.00%)
Feb 08, 2022 3.540 3.700 3.540 3.570 144,885 +0.00(+0.00%)
Feb 07, 2022 3.750 3.750 3.440 3.570 122,370 -0.05(-1.38%)
Feb 04, 2022 3.320 3.650 3.320 3.620 300,717 +0.41(+12.77%)
Feb 03, 2022 3.160 3.460 3.210 476,197 -0.03(-0.93%)
Feb 02, 2022 3.600 3.600 3.210 3.240 151,654 -0.21(-6.09%)
Feb 01, 2022 3.500 3.560 3.320 3.450 184,773 -0.05(-1.43%)
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%)
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.