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

Isoenergy Ltd (TSV: ISO )

4.380 +0.330 (+8.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2022 3.610 3.700 3.290 3.290 55,192 -0.31(-8.61%)
May 30, 2022 3.410 3.650 3.410 3.600 24,660 +0.09(+2.56%)
May 27, 2022 3.440 3.510 3.350 3.510 30,805 +0.10(+2.93%)
May 26, 2022 3.210 3.500 3.210 3.410 70,253 +0.17(+5.25%)
May 25, 2022 3.090 3.260 3.070 3.240 32,967 +0.04(+1.25%)
May 24, 2022 3.240 3.250 3.120 3.200 43,083 -0.05(-1.54%)
May 20, 2022 3.250 0 -0.01(-0.31%)
May 19, 2022 3.130 3.300 3.020 3.260 116,065 +0.14(+4.49%)
May 18, 2022 3.500 3.500 3.060 3.120 143,219 -0.40(-11.36%)
May 17, 2022 3.300 3.560 3.170 3.520 107,075 +0.24(+7.32%)
May 16, 2022 3.410 3.410 3.090 3.280 86,681 +0.07(+2.18%)
May 13, 2022 3.240 3.450 3.100 3.210 125,307 +0.33(+11.46%)
May 12, 2022 3.040 3.250 2.810 2.880 207,959 -0.25(-7.99%)
May 11, 2022 3.340 3.600 3.100 3.130 131,980 -0.26(-7.67%)
May 10, 2022 3.570 3.570 3.030 3.390 156,376 +0.13(+3.99%)
May 09, 2022 3.750 3.990 3.120 3.260 319,872 -0.60(-15.54%)
May 06, 2022 3.880 3.960 3.600 3.860 183,500 -0.11(-2.77%)
May 05, 2022 4.480 4.500 3.800 3.970 137,904 -0.34(-7.89%)
May 04, 2022 4.350 4.360 3.980 4.310 103,150 +0.09(+2.13%)
May 03, 2022 4.140 4.250 4.000 4.220 56,008 +0.20(+4.98%)
May 02, 2022 3.800 4.100 3.770 4.020 189,849 -0.04(-0.99%)
Apr 29, 2022 4.590 4.590 3.950 4.060 170,515 -0.34(-7.73%)
Apr 28, 2022 4.310 4.400 4.040 4.400 204,687 +0.04(+0.92%)
Apr 27, 2022 4.680 4.680 4.320 4.360 94,763 -0.11(-2.46%)
Apr 26, 2022 4.560 4.740 4.430 4.470 148,866 +0.02(+0.45%)
Apr 25, 2022 4.440 4.700 4.230 4.450 238,032 -0.48(-9.74%)
Apr 22, 2022 4.940 5.170 4.510 4.930 230,384 +0.05(+1.02%)
Apr 21, 2022 5.450 5.500 4.810 4.880 164,662 -0.56(-10.29%)
Apr 20, 2022 5.200 5.540 4.830 5.440 179,916 +0.50(+10.12%)
Apr 19, 2022 5.110 5.350 4.850 4.940 89,354 -0.15(-2.95%)
Apr 18, 2022 5.320 5.320 5.060 5.090 78,441 -0.24(-4.50%)
Apr 14, 2022 5.330 0 -0.19(-3.44%)
Apr 13, 2022 5.520 5.620 5.400 5.520 118,348 +0.20(+3.76%)
Apr 12, 2022 5.640 5.640 5.250 5.320 69,491 -0.07(-1.30%)
Apr 11, 2022 5.460 5.590 5.250 5.390 69,616 -0.07(-1.28%)
Apr 08, 2022 5.420 5.800 5.410 5.460 222,773 -0.07(-1.27%)
Apr 07, 2022 4.860 5.610 4.860 5.530 310,612 +0.76(+15.93%)
Apr 06, 2022 4.800 4.890 4.500 4.770 98,364 -0.02(-0.42%)
Apr 05, 2022 4.700 5.080 4.680 4.790 228,772 +0.20(+4.36%)
Apr 04, 2022 4.770 4.770 4.470 4.590 49,395 -0.07(-1.50%)
Apr 01, 2022 4.940 5.100 4.610 4.660 56,787 -0.24(-4.90%)
Mar 31, 2022 4.690 4.900 4.620 4.900 307,752 +0.31(+6.75%)
Mar 30, 2022 4.800 5.000 4.580 4.590 67,605 -0.02(-0.43%)
Mar 29, 2022 4.490 4.890 4.240 4.610 103,593 +0.22(+5.01%)
Mar 28, 2022 4.510 4.510 4.350 4.390 60,850 -0.29(-6.20%)
Mar 25, 2022 4.800 4.800 4.540 4.680 102,926 +0.00(+0.00%)
Mar 24, 2022 5.090 5.120 4.470 4.680 451,081 -0.34(-6.77%)
Mar 23, 2022 5.300 5.300 5.020 5.020 61,786 -0.28(-5.28%)
Mar 22, 2022 5.230 5.330 5.140 5.300 81,379 +0.00(+0.00%)
Mar 21, 2022 5.020 5.380 5.020 5.300 135,238 +0.27(+5.37%)
Mar 18, 2022 4.730 5.180 4.690 5.030 87,689 +0.17(+3.50%)
Mar 17, 2022 4.670 5.080 4.500 4.860 146,908 +0.49(+11.21%)
Mar 16, 2022 4.720 4.830 4.200 4.370 165,897 -0.15(-3.32%)
Mar 15, 2022 4.600 4.760 4.260 4.520 234,605 -0.13(-2.80%)
Mar 14, 2022 5.280 5.280 4.610 4.650 120,933 -0.67(-12.59%)
Mar 11, 2022 5.490 5.490 5.100 5.320 118,629 -0.16(-2.92%)
Mar 10, 2022 5.710 5.740 5.460 5.480 218,832 +0.07(+1.29%)
Mar 09, 2022 5.130 5.600 4.880 5.410 303,331 +0.29(+5.66%)
Mar 08, 2022 4.990 5.150 4.610 5.120 229,792 +0.14(+2.81%)
Mar 07, 2022 4.640 5.120 4.640 4.980 203,131 +0.42(+9.21%)
Mar 04, 2022 4.320 4.600 4.140 4.560 301,659 -0.08(-1.72%)
Mar 03, 2022 5.120 5.120 4.640 4.640 244,878 -0.32(-6.45%)
Mar 02, 2022 4.740 5.010 4.530 4.960 311,283 +0.33(+7.13%)
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.