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 (%)
Aug 31, 2022 4.420 4.550 4.320 4.470 115,501 -0.13(-2.83%)
Aug 30, 2022 4.300 4.600 3.970 4.600 166,546 +0.38(+9.00%)
Aug 29, 2022 3.600 4.290 3.600 4.220 257,790 +0.59(+16.25%)
Aug 26, 2022 3.790 3.790 3.480 3.630 156,525 -0.16(-4.22%)
Aug 25, 2022 3.920 3.920 3.610 3.790 127,085 -0.09(-2.32%)
Aug 24, 2022 3.300 3.900 3.300 3.880 282,074 +0.64(+19.75%)
Aug 23, 2022 3.040 3.260 3.040 3.240 75,223 +0.09(+2.86%)
Aug 22, 2022 3.010 3.150 2.890 3.150 181,173 +0.12(+3.96%)
Aug 19, 2022 3.080 3.080 3.020 3.030 61,139 -0.11(-3.50%)
Aug 18, 2022 3.140 3.150 3.070 3.140 43,637 +0.04(+1.29%)
Aug 17, 2022 3.190 3.190 3.050 3.100 77,256 -0.10(-3.13%)
Aug 16, 2022 3.200 3.220 3.110 3.200 65,362 -0.06(-1.84%)
Aug 15, 2022 3.340 3.340 3.210 3.260 31,498 -0.10(-2.98%)
Aug 12, 2022 3.340 3.360 3.250 3.360 81,689 -0.02(-0.59%)
Aug 11, 2022 3.300 3.470 3.290 3.380 109,252 -0.04(-1.17%)
Aug 10, 2022 3.330 3.420 3.260 3.420 59,725 +0.05(+1.48%)
Aug 09, 2022 3.400 3.440 3.260 3.370 69,519 -0.09(-2.60%)
Aug 08, 2022 3.230 3.470 3.230 3.460 179,392 +0.27(+8.46%)
Aug 05, 2022 3.300 3.360 3.140 3.190 248,646 -0.09(-2.74%)
Aug 04, 2022 3.330 3.350 3.250 3.280 116,306 -0.04(-1.20%)
Aug 03, 2022 3.400 3.450 3.250 3.320 69,286 -0.08(-2.35%)
Aug 02, 2022 3.370 3.400 3.270 3.400 161,409 +0.14(+4.29%)
Jul 29, 2022 3.260 0 -0.15(-4.40%)
Jul 28, 2022 3.420 3.440 3.180 3.410 135,754 +0.03(+0.89%)
Jul 27, 2022 3.400 3.500 3.300 3.380 73,476 -0.01(-0.29%)
Jul 26, 2022 3.160 3.390 3.140 3.390 53,318 +0.14(+4.31%)
Jul 25, 2022 3.080 3.250 3.010 3.250 49,519 +0.24(+7.97%)
Jul 22, 2022 3.120 3.120 2.960 3.010 161,913 -0.20(-6.23%)
Jul 21, 2022 3.450 3.470 3.020 3.210 125,939 -0.15(-4.46%)
Jul 20, 2022 3.480 3.550 3.350 3.360 54,081 -0.11(-3.17%)
Jul 19, 2022 3.300 3.540 3.250 3.470 119,769 +0.21(+6.44%)
Jul 18, 2022 3.040 3.370 3.000 3.260 176,320 +0.23(+7.59%)
Jul 15, 2022 2.970 3.030 2.810 3.030 48,537 +0.14(+4.84%)
Jul 14, 2022 2.740 2.890 2.510 2.890 81,484 +0.18(+6.64%)
Jul 13, 2022 2.630 2.820 2.630 2.710 37,517 -0.06(-2.17%)
Jul 12, 2022 2.940 2.940 2.770 2.770 20,714 -0.20(-6.73%)
Jul 11, 2022 2.820 2.970 2.680 2.970 40,798 +0.15(+5.32%)
Jul 08, 2022 2.790 2.870 2.740 2.820 26,989 +0.00(+0.00%)
Jul 07, 2022 2.690 2.920 2.690 2.820 56,720 +0.13(+4.83%)
Jul 06, 2022 2.850 2.900 2.590 2.690 145,100 -0.07(-2.54%)
Jul 05, 2022 3.080 3.100 2.730 2.760 94,952 -0.33(-10.68%)
Jul 04, 2022 2.910 3.110 2.910 3.090 52,866 -0.01(-0.32%)
Jun 30, 2022 3.100 0 +0.15(+5.08%)
Jun 29, 2022 3.150 3.240 2.890 2.950 128,386 -0.20(-6.35%)
Jun 28, 2022 3.410 3.450 3.050 3.150 61,342 -0.28(-8.16%)
Jun 27, 2022 3.470 3.500 3.310 3.430 70,913 +0.13(+3.94%)
Jun 24, 2022 2.910 3.370 2.870 3.300 128,528 +0.40(+13.79%)
Jun 23, 2022 3.060 3.090 2.710 2.900 152,839 -0.13(-4.29%)
Jun 22, 2022 2.990 3.190 2.950 3.030 33,141 -0.12(-3.81%)
Jun 21, 2022 3.010 3.250 2.980 3.150 85,418 +0.22(+7.51%)
Jun 20, 2022 2.930 3.010 2.870 2.930 14,624 +0.04(+1.38%)
Jun 17, 2022 2.850 3.010 2.800 2.890 101,195 -0.02(-0.69%)
Jun 16, 2022 2.880 3.060 2.770 2.910 149,756 -0.09(-3.00%)
Jun 15, 2022 3.210 3.210 2.890 3.000 63,591 +0.03(+1.01%)
Jun 14, 2022 3.140 3.500 2.950 2.970 155,986 -0.19(-6.01%)
Jun 13, 2022 3.210 3.330 2.960 3.160 177,208 -0.39(-10.99%)
Jun 10, 2022 3.480 3.550 3.240 3.550 45,088 +0.03(+0.85%)
Jun 09, 2022 3.770 3.770 3.510 3.520 78,806 -0.20(-5.38%)
Jun 08, 2022 3.940 4.060 3.650 3.720 169,929 -0.19(-4.86%)
Jun 07, 2022 3.380 4.030 3.250 3.910 139,352 +0.50(+14.66%)
Jun 06, 2022 3.390 3.490 3.340 3.410 30,168 +0.02(+0.59%)
Jun 03, 2022 3.360 3.410 3.260 3.390 44,403 -0.04(-1.17%)
Jun 02, 2022 3.130 3.460 3.120 3.430 51,718 +0.25(+7.86%)
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.