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

Isoenergy Ltd (TSV: ISO )

4.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2024 4.800 4.895 4.750 4.770 2,735,655 -0.06(-1.24%)
Jan 30, 2024 4.710 4.850 4.680 4.830 412,345 +0.12(+2.55%)
Jan 29, 2024 4.720 4.730 4.630 4.710 319,420 +0.05(+1.07%)
Jan 26, 2024 4.600 4.720 4.560 4.660 239,489 +0.07(+1.53%)
Jan 25, 2024 4.670 4.750 4.570 4.590 276,376 -0.16(-3.37%)
Jan 24, 2024 4.650 4.960 4.640 4.750 626,567 +0.11(+2.37%)
Jan 23, 2024 4.540 4.660 4.540 4.640 205,840 +0.13(+2.88%)
Jan 22, 2024 4.500 4.750 4.460 4.510 782,000 +0.06(+1.35%)
Jan 19, 2024 4.610 4.610 4.370 4.450 473,273 -0.17(-3.68%)
Jan 18, 2024 4.530 4.670 4.510 4.620 366,516 +0.09(+1.99%)
Jan 17, 2024 4.500 4.610 4.350 4.530 337,709 -0.02(-0.44%)
Jan 16, 2024 4.560 4.810 4.340 4.550 559,581 -0.09(-1.94%)
Jan 15, 2024 4.400 4.720 4.350 4.640 377,165 +0.29(+6.67%)
Jan 12, 2024 4.220 4.390 4.190 4.350 495,414 +0.35(+8.75%)
Jan 11, 2024 4.120 4.150 3.990 4.000 228,618 -0.20(-4.76%)
Jan 10, 2024 4.050 4.280 4.050 4.200 350,111 +0.16(+3.96%)
Jan 09, 2024 3.830 4.130 3.710 4.040 262,753 +0.20(+5.21%)
Jan 08, 2024 3.710 3.870 3.710 3.840 73,598 +0.07(+1.86%)
Jan 05, 2024 3.700 3.800 3.670 3.770 81,930 +0.08(+2.17%)
Jan 04, 2024 3.620 3.730 3.600 3.690 112,200 +0.06(+1.65%)
Jan 03, 2024 3.620 3.660 3.560 3.630 131,611 -0.03(-0.82%)
Jan 02, 2024 3.690 3.730 3.640 3.660 95,556 -0.03(-0.81%)
Dec 29, 2023 3.690 0 +0.14(+3.94%)
Dec 28, 2023 3.610 3.630 3.540 3.550 147,122 -0.08(-2.20%)
Dec 27, 2023 3.750 3.770 3.620 3.630 121,325 -0.08(-2.16%)
Dec 22, 2023 3.710 0 -0.08(-2.11%)
Dec 21, 2023 3.650 3.800 3.610 3.790 228,628 +0.24(+6.76%)
Dec 20, 2023 3.600 3.650 3.510 3.550 195,197 -0.03(-0.84%)
Dec 19, 2023 3.630 3.690 3.480 3.580 267,003 -0.11(-2.98%)
Dec 18, 2023 3.700 3.880 3.650 3.690 188,748 +0.14(+3.94%)
Dec 15, 2023 3.990 3.990 3.520 3.550 1,092,010 -0.52(-12.78%)
Dec 14, 2023 3.750 4.070 3.740 4.070 268,506 +0.28(+7.39%)
Dec 13, 2023 3.850 3.850 3.650 3.790 226,125 -0.09(-2.32%)
Dec 12, 2023 3.890 3.890 3.780 3.880 64,215 -0.01(-0.26%)
Dec 11, 2023 3.960 3.960 3.800 3.890 78,796 -0.01(-0.26%)
Dec 08, 2023 3.830 3.900 3.780 3.900 142,473 +0.11(+2.90%)
Dec 07, 2023 3.810 3.810 3.660 3.790 129,082 -0.07(-1.81%)
Dec 06, 2023 3.880 3.960 3.790 3.860 439,959 -0.06(-1.53%)
Dec 05, 2023 4.090 4.090 3.880 3.920 86,163 -0.21(-5.08%)
Dec 04, 2023 3.900 4.130 3.880 4.130 133,216 +0.28(+7.27%)
Dec 01, 2023 3.720 3.990 3.720 3.850 140,213 -0.01(-0.26%)
Nov 30, 2023 3.640 3.960 3.630 3.860 116,171 +0.21(+5.75%)
Nov 29, 2023 3.810 3.820 3.580 3.650 89,105 -0.24(-6.17%)
Nov 28, 2023 3.930 3.930 3.820 3.890 62,128 -0.08(-2.02%)
Nov 27, 2023 4.060 4.080 3.950 3.970 149,185 -0.15(-3.64%)
Nov 24, 2023 4.060 4.120 4.055 4.120 37,574 +0.07(+1.73%)
Nov 23, 2023 4.060 4.120 4.050 4.050 16,248 -0.05(-1.22%)
Nov 22, 2023 4.170 4.170 4.065 4.100 87,747 -0.07(-1.68%)
Nov 21, 2023 4.240 4.240 4.070 4.170 326,191 +0.05(+1.21%)
Nov 20, 2023 4.050 4.180 4.000 4.120 163,253 +0.12(+3.00%)
Nov 17, 2023 4.130 4.130 3.950 4.000 198,293 -0.09(-2.20%)
Nov 16, 2023 3.960 4.120 3.770 4.090 123,828 +0.19(+4.87%)
Nov 15, 2023 4.040 4.040 3.800 3.900 123,755 -0.08(-2.01%)
Nov 14, 2023 3.660 3.980 3.660 3.980 106,064 +0.35(+9.64%)
Nov 13, 2023 3.630 3.740 3.570 3.630 190,821 +0.19(+5.52%)
Nov 10, 2023 3.500 3.530 3.410 3.440 83,871 -0.06(-1.71%)
Nov 09, 2023 3.510 3.640 3.460 3.500 132,955 -0.05(-1.41%)
Nov 08, 2023 3.500 3.560 3.440 3.550 77,285 -0.05(-1.39%)
Nov 07, 2023 3.590 3.635 3.500 3.600 76,597 +0.00(+0.00%)
Nov 06, 2023 3.790 3.790 3.590 3.600 98,154 -0.13(-3.49%)
Nov 03, 2023 3.850 3.880 3.700 3.730 69,006 -0.17(-4.36%)
Nov 02, 2023 4.050 4.070 3.850 3.900 121,833 -0.13(-3.23%)
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.