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

Isoenergy Ltd (OP: ISENF )

3.069 -0.091 (-2.88%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 23, 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 (%)
May 28, 2021 2.407 2.416 2.330 2.330 47,621 -0.05(-2.10%)
May 27, 2021 2.337 2.410 2.321 2.380 37,493 +0.05(+2.16%)
May 26, 2021 2.280 2.330 2.270 2.330 58,416 +0.07(+2.96%)
May 25, 2021 2.315 2.322 2.249 2.263 45,185 -0.10(-4.12%)
May 24, 2021 2.250 2.470 2.230 2.360 54,183 +0.14(+6.31%)
May 21, 2021 2.290 2.301 2.220 2.220 54,243 -0.06(-2.63%)
May 20, 2021 2.343 2.343 2.257 2.280 62,444 -0.06(-2.56%)
May 19, 2021 2.340 2.350 2.278 2.340 35,277 -0.03(-1.29%)
May 18, 2021 2.430 2.430 2.293 2.370 62,024 -0.01(-0.40%)
May 17, 2021 2.255 2.400 2.255 2.380 124,813 +0.20(+9.20%)
May 14, 2021 2.040 2.350 2.040 2.179 416,812 +0.11(+5.16%)
May 13, 2021 2.340 2.340 2.018 2.072 161,570 -0.20(-8.87%)
May 12, 2021 2.400 2.400 2.240 2.274 94,401 -0.08(-3.23%)
May 11, 2021 2.350 2.600 2.348 2.350 76,036 -0.05(-2.08%)
May 10, 2021 2.571 2.740 2.384 2.400 63,930 -0.15(-5.88%)
May 07, 2021 2.570 2.650 2.490 2.550 89,090 +0.07(+3.03%)
May 06, 2021 2.420 2.502 2.390 2.475 167,145 +0.04(+1.85%)
May 05, 2021 2.412 2.462 2.300 2.430 106,946 +0.13(+5.65%)
May 04, 2021 2.488 2.540 2.280 2.300 121,617 -0.21(-8.37%)
May 03, 2021 2.370 2.520 2.290 2.510 190,191 +0.21(+9.13%)
Apr 30, 2021 2.200 2.300 2.160 2.300 97,200 +0.09(+4.07%)
Apr 29, 2021 2.130 2.240 2.130 2.210 89,173 +0.08(+3.76%)
Apr 28, 2021 2.000 2.130 2.000 2.130 34,579 +0.14(+7.04%)
Apr 27, 2021 1.970 2.020 1.969 1.990 48,216 -0.02(-0.99%)
Apr 26, 2021 1.940 2.020 1.910 2.010 75,287 +0.09(+4.70%)
Apr 23, 2021 1.940 1.940 1.730 1.920 43,700 +0.13(+7.25%)
Apr 22, 2021 1.990 1.990 1.790 1.790 82,300 -0.20(-9.91%)
Apr 21, 2021 1.830 2.000 1.810 1.987 45,072 +0.18(+9.78%)
Apr 20, 2021 1.820 1.870 1.641 1.810 150,550 -0.01(-0.55%)
Apr 19, 2021 1.960 1.970 1.810 1.820 150,459 -0.13(-6.73%)
Apr 16, 2021 2.000 2.000 1.880 1.951 94,400 +0.02(+1.11%)
Apr 15, 2021 1.911 1.970 1.880 1.930 79,777 -0.05(-2.53%)
Apr 14, 2021 2.100 2.100 1.910 1.980 172,448 -0.12(-5.71%)
Apr 13, 2021 2.204 2.310 2.070 2.100 52,007 -0.06(-2.78%)
Apr 12, 2021 2.150 2.180 2.030 2.160 98,056 -0.06(-2.70%)
Apr 09, 2021 2.282 2.282 2.150 2.220 25,700 -0.05(-2.21%)
Apr 08, 2021 2.190 2.283 2.176 2.270 33,158 +0.08(+3.71%)
Apr 07, 2021 2.310 2.310 2.170 2.189 44,953 -0.11(-4.84%)
Apr 06, 2021 2.246 2.441 2.246 2.300 54,903 +0.06(+2.68%)
Apr 05, 2021 2.170 2.310 2.130 2.240 90,650 +0.11(+5.16%)
Apr 01, 2021 2.000 2.139 1.940 2.130 80,500 +0.23(+12.11%)
Mar 31, 2021 2.110 2.163 1.890 1.900 123,270 -0.19(-9.09%)
Mar 30, 2021 2.105 2.130 2.050 2.090 64,618 -0.02(-0.95%)
Mar 29, 2021 2.160 2.180 2.040 2.110 68,210 -0.05(-2.31%)
Mar 26, 2021 2.125 2.190 2.060 2.160 91,300 +0.11(+5.37%)
Mar 25, 2021 2.060 2.080 1.980 2.050 202,430 -0.01(-0.49%)
Mar 24, 2021 2.180 2.193 2.030 2.060 131,817 +0.02(+0.98%)
Mar 23, 2021 2.180 2.205 2.010 2.040 119,076 -0.14(-6.46%)
Mar 22, 2021 2.310 2.340 2.160 2.181 133,019 +0.01(+0.50%)
Mar 19, 2021 2.230 2.340 2.120 2.170 101,300 -0.10(-4.53%)
Mar 18, 2021 2.546 2.556 2.196 2.273 128,319 -0.21(-8.35%)
Mar 17, 2021 2.500 2.576 2.438 2.480 72,152 -0.07(-2.63%)
Mar 16, 2021 2.500 2.620 2.490 2.547 202,008 +0.07(+2.70%)
Mar 15, 2021 2.320 2.500 2.320 2.480 123,828 +0.20(+8.77%)
Mar 12, 2021 2.255 2.300 2.212 2.280 92,600 +0.04(+1.79%)
Mar 11, 2021 2.200 2.280 2.180 2.240 109,316 +0.09(+4.19%)
Mar 10, 2021 2.277 2.280 2.150 2.150 96,555 -0.10(-4.44%)
Mar 09, 2021 2.270 2.270 2.180 2.250 131,276 +0.08(+3.67%)
Mar 08, 2021 2.190 2.300 2.064 2.170 172,508 -0.02(-0.85%)
Mar 05, 2021 2.152 2.200 2.000 2.189 297,900 +0.14(+6.62%)
Mar 04, 2021 2.300 2.320 1.998 2.053 226,665 -0.26(-11.12%)
Mar 03, 2021 2.460 2.550 2.200 2.310 142,966 -0.14(-5.83%)
Mar 02, 2021 2.359 2.470 2.337 2.453 135,120 +0.11(+4.70%)
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.