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

Isoenergy Ltd (TSV: ISO )

4.220 -0.030 (-0.71%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 24, 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 23, 2024 4.320 4.320 4.170 4.250 102,576 -0.12(-2.75%)
May 22, 2024 4.360 4.375 4.180 4.370 179,324 -0.01(-0.23%)
May 21, 2024 4.300 4.550 4.300 4.380 259,598 +0.00(+0.00%)
May 17, 2024 4.380 0 +0.33(+8.15%)
May 16, 2024 3.980 4.050 3.930 4.050 100,187 -0.03(-0.74%)
May 15, 2024 3.970 4.090 3.970 4.080 61,066 +0.01(+0.25%)
May 14, 2024 4.100 4.100 3.990 4.070 65,582 +0.03(+0.74%)
May 13, 2024 4.010 4.110 3.940 4.040 219,973 +0.03(+0.75%)
May 10, 2024 4.040 4.040 3.910 4.010 185,438 +0.04(+1.01%)
May 09, 2024 3.920 4.005 3.910 3.970 176,786 +0.02(+0.51%)
May 08, 2024 4.090 4.110 3.900 3.950 230,051 -0.10(-2.47%)
May 07, 2024 4.030 4.180 4.030 4.050 133,925 +0.00(+0.00%)
May 06, 2024 4.000 4.090 3.990 4.050 157,023 +0.10(+2.53%)
May 03, 2024 4.180 4.180 3.950 3.950 67,746 -0.13(-3.19%)
May 02, 2024 3.940 4.150 3.940 4.080 141,223 +0.19(+4.88%)
May 01, 2024 4.100 4.180 3.870 3.890 249,455 +0.04(+1.04%)
Apr 30, 2024 4.000 4.040 3.780 3.850 207,557 -0.25(-6.10%)
Apr 29, 2024 3.940 4.100 3.940 4.100 219,279 +0.23(+5.94%)
Apr 26, 2024 3.800 3.950 3.720 3.870 149,858 +0.15(+4.03%)
Apr 25, 2024 3.770 3.810 3.700 3.720 132,152 +0.00(+0.00%)
Apr 24, 2024 3.760 3.830 3.660 3.720 127,684 -0.05(-1.33%)
Apr 23, 2024 3.760 3.820 3.710 3.770 159,157 +0.02(+0.53%)
Apr 22, 2024 3.830 3.890 3.730 3.750 118,621 -0.05(-1.32%)
Apr 19, 2024 3.820 3.900 3.800 3.800 90,450 -0.06(-1.55%)
Apr 18, 2024 3.860 3.950 3.850 3.860 172,566 +0.00(+0.00%)
Apr 17, 2024 3.930 4.020 3.860 3.860 129,150 -0.08(-2.03%)
Apr 16, 2024 3.990 4.050 3.730 3.940 327,546 -0.09(-2.23%)
Apr 15, 2024 4.210 4.240 4.010 4.030 261,583 -0.26(-6.06%)
Apr 12, 2024 4.230 4.460 4.160 4.290 360,076 +0.07(+1.66%)
Apr 11, 2024 4.070 4.270 3.970 4.220 333,469 +0.15(+3.69%)
Apr 10, 2024 3.950 4.070 3.950 4.070 95,749 +0.07(+1.75%)
Apr 09, 2024 4.040 4.040 3.930 4.000 117,245 -0.09(-2.20%)
Apr 08, 2024 4.100 4.100 3.780 4.090 406,701 -0.07(-1.68%)
Apr 05, 2024 4.090 4.210 4.000 4.160 277,274 +0.03(+0.73%)
Apr 04, 2024 4.120 4.150 4.000 4.130 275,306 -0.02(-0.48%)
Apr 03, 2024 3.920 4.240 3.920 4.150 282,842 +0.22(+5.60%)
Apr 02, 2024 3.960 3.960 3.760 3.930 227,726 +0.01(+0.26%)
Apr 01, 2024 3.660 3.920 3.640 3.920 249,208 +0.29(+7.99%)
Mar 28, 2024 3.630 0 -0.07(-1.89%)
Mar 27, 2024 3.710 3.780 3.700 3.700 120,503 -0.06(-1.60%)
Mar 26, 2024 3.820 3.820 3.660 3.760 101,441 +0.04(+1.08%)
Mar 25, 2024 3.810 3.950 3.720 3.720 147,968 -0.12(-3.12%)
Mar 22, 2024 3.870 3.940 3.750 3.840 91,501 -0.06(-1.54%)
Mar 21, 2024 3.800 3.920 3.790 3.900 194,119 +0.18(+4.84%)
Mar 20, 2024 3.630 3.870 3.630 3.720 97,180 +0.00(+0.00%)
Mar 19, 2024 3.680 3.730 3.550 3.720 181,855 +0.02(+0.54%)
Mar 18, 2024 3.770 3.900 3.680 3.700 204,941 +0.02(+0.54%)
Mar 15, 2024 3.730 3.880 3.600 3.680 227,006 -0.05(-1.34%)
Mar 14, 2024 3.760 3.800 3.540 3.730 233,992 -0.13(-3.37%)
Mar 13, 2024 3.880 3.930 3.600 3.860 209,398 +0.02(+0.52%)
Mar 12, 2024 3.920 3.980 3.840 3.840 156,587 -0.12(-3.03%)
Mar 11, 2024 3.990 4.020 3.910 3.960 236,810 -0.06(-1.49%)
Mar 08, 2024 4.270 4.270 3.930 4.020 229,611 -0.24(-5.63%)
Mar 07, 2024 3.950 4.260 3.950 4.260 213,854 +0.37(+9.51%)
Mar 06, 2024 3.780 3.980 3.780 3.890 127,924 +0.14(+3.73%)
Mar 05, 2024 3.940 3.990 3.730 3.750 120,487 -0.08(-2.09%)
Mar 04, 2024 4.180 4.180 3.790 3.830 287,116 -0.19(-4.73%)
Mar 01, 2024 3.850 4.110 3.850 4.020 259,692 +0.12(+3.08%)
Feb 29, 2024 4.030 4.070 3.880 3.900 255,598 -0.13(-3.23%)
Feb 28, 2024 4.120 4.160 3.950 4.030 172,898 -0.06(-1.47%)
Feb 27, 2024 4.050 4.280 4.010 4.090 251,641 +0.12(+3.02%)
Feb 26, 2024 3.930 4.070 3.850 3.970 176,427 +0.05(+1.28%)
Feb 23, 2024 4.050 4.165 3.920 3.920 295,726 -0.13(-3.21%)
Feb 22, 2024 4.360 4.360 4.050 4.050 193,545 -0.19(-4.48%)
Feb 21, 2024 4.080 4.350 3.970 4.240 278,938 +0.13(+3.16%)
Feb 20, 2024 4.360 4.420 4.050 4.110 575,357 -0.36(-8.05%)
Feb 16, 2024 4.470 0 -0.13(-2.83%)
Feb 15, 2024 4.750 4.800 4.560 4.600 154,149 -0.15(-3.16%)
Feb 14, 2024 4.600 4.760 4.590 4.750 267,597 +0.13(+2.81%)
Feb 13, 2024 5.000 5.000 4.610 4.620 579,239 -0.35(-7.04%)
Feb 12, 2024 5.200 5.220 4.970 4.970 311,190 -0.28(-5.33%)
Feb 09, 2024 4.990 5.260 4.970 5.250 237,324 +0.07(+1.35%)
Feb 08, 2024 5.200 5.200 4.800 5.180 384,577 -0.05(-0.96%)
Feb 07, 2024 5.120 5.250 5.040 5.230 182,215 +0.09(+1.75%)
Feb 06, 2024 5.180 5.210 5.040 5.140 269,061 -0.04(-0.77%)
Feb 05, 2024 5.200 5.250 5.050 5.180 241,195 -0.14(-2.63%)
Feb 02, 2024 5.250 5.380 5.160 5.320 377,146 -0.08(-1.48%)
Feb 01, 2024 4.900 5.400 4.900 5.400 1,115,270 +0.63(+13.21%)
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%)
Nov 01, 2023 3.870 4.140 3.840 4.030 199,537 +0.27(+7.18%)
Oct 31, 2023 3.690 3.900 3.660 3.760 244,729 +0.10(+2.73%)
Oct 30, 2023 3.590 3.720 3.540 3.660 100,268 +0.05(+1.39%)
Oct 27, 2023 3.710 3.750 3.610 3.610 51,960 -0.11(-2.96%)
Oct 26, 2023 3.750 3.770 3.650 3.720 112,961 -0.06(-1.59%)
Oct 25, 2023 3.850 3.870 3.770 3.780 106,831 -0.13(-3.32%)
Oct 24, 2023 3.850 3.930 3.740 3.910 139,431 +0.10(+2.62%)
Oct 23, 2023 3.900 3.900 3.700 3.810 137,029 +0.03(+0.79%)
Oct 20, 2023 3.880 4.000 3.780 3.780 112,518 -0.05(-1.31%)
Oct 19, 2023 3.750 3.960 3.730 3.830 115,234 +0.10(+2.68%)
Oct 18, 2023 3.830 3.840 3.720 3.730 108,503 -0.10(-2.61%)
Oct 17, 2023 3.700 3.850 3.700 3.830 49,964 +0.13(+3.51%)
Oct 16, 2023 3.660 3.850 3.640 3.700 49,368 +0.07(+1.93%)
Oct 13, 2023 3.690 3.690 3.580 3.630 37,898 -0.07(-1.89%)
Oct 12, 2023 3.760 3.805 3.630 3.700 236,788 -0.05(-1.33%)
Oct 11, 2023 3.850 3.850 3.660 3.750 71,920 -0.10(-2.60%)
Oct 10, 2023 3.800 3.910 3.760 3.850 127,474 +0.15(+4.05%)
Oct 06, 2023 3.700 0 -0.16(-4.15%)
Oct 05, 2023 3.870 4.000 3.850 3.860 140,501 +0.04(+1.05%)
Oct 04, 2023 3.940 4.090 3.750 3.820 158,785 -0.21(-5.21%)
Oct 03, 2023 4.290 4.300 4.030 4.030 175,580 -0.28(-6.50%)
Oct 02, 2023 4.270 4.350 4.120 4.310 138,507 -0.14(-3.15%)
Sep 29, 2023 4.570 4.580 4.230 4.450 180,114 +0.11(+2.53%)
Sep 28, 2023 4.250 4.610 4.250 4.340 559,515 +0.17(+4.08%)
Sep 27, 2023 4.380 4.500 4.100 4.170 815,388 -0.64(-13.31%)
Sep 26, 2023 4.970 4.970 4.760 4.810 153,134 -0.16(-3.22%)
Sep 25, 2023 4.640 4.970 4.880 4.970 186,081 +0.55(+12.44%)
Sep 22, 2023 4.120 4.620 4.110 4.420 129,619 +0.28(+6.76%)
Sep 21, 2023 4.200 4.250 4.090 4.140 50,562 -0.14(-3.27%)
Sep 20, 2023 4.170 4.350 4.170 4.280 58,348 +0.06(+1.42%)
Sep 19, 2023 4.400 4.400 4.160 4.220 66,655 -0.10(-2.31%)
Sep 18, 2023 4.370 4.370 4.190 4.320 57,890 -0.02(-0.46%)
Sep 15, 2023 4.340 4.555 4.190 4.340 126,801 -0.08(-1.81%)
Sep 14, 2023 4.330 4.540 4.300 4.420 135,011 +0.11(+2.55%)
Sep 13, 2023 4.020 4.340 4.020 4.310 147,705 +0.22(+5.38%)
Sep 12, 2023 3.950 4.090 3.940 4.090 107,618 +0.14(+3.54%)
Sep 11, 2023 3.720 3.960 3.710 3.950 130,268 +0.21(+5.61%)
Sep 08, 2023 3.730 3.750 3.680 3.740 28,196 +0.02(+0.54%)
Sep 07, 2023 3.720 3.760 3.660 3.720 36,150 -0.01(-0.27%)
Sep 06, 2023 3.830 3.850 3.710 3.730 116,295 -0.14(-3.62%)
Sep 05, 2023 3.640 3.870 3.640 3.870 98,716 +0.15(+4.03%)
Sep 01, 2023 3.720 0 +0.13(+3.62%)
Aug 31, 2023 3.600 3.660 3.550 3.590 49,950 -0.04(-1.10%)
Aug 30, 2023 3.540 3.630 3.440 3.630 88,326 +0.13(+3.71%)
Aug 29, 2023 3.570 3.615 3.420 3.500 186,737 -0.05(-1.41%)
Aug 28, 2023 3.490 3.590 3.460 3.550 122,019 +0.04(+1.14%)
Aug 25, 2023 3.260 3.520 3.200 3.510 115,246 +0.24(+7.34%)
Aug 24, 2023 3.290 3.290 3.180 3.270 67,553 +0.02(+0.62%)
Aug 23, 2023 3.180 3.280 3.130 3.250 114,918 +0.06(+1.88%)
Aug 22, 2023 3.130 3.190 2.970 3.190 107,605 +0.09(+2.90%)
Aug 21, 2023 2.850 3.170 2.810 3.100 148,914 +0.24(+8.39%)
Aug 18, 2023 2.770 2.860 2.710 2.860 36,220 +0.09(+3.25%)
Aug 17, 2023 2.710 2.770 2.670 2.770 39,983 +0.06(+2.03%)
Aug 16, 2023 2.690 2.730 2.680 2.715 17,864 -0.04(-1.63%)
Aug 15, 2023 2.870 2.870 2.700 2.760 66,235 -0.07(-2.47%)
Aug 14, 2023 2.850 2.870 2.800 2.830 175,847 +0.03(+1.07%)
Aug 11, 2023 2.740 2.800 2.720 2.800 180,873 +0.01(+0.36%)
Aug 10, 2023 2.850 2.875 2.710 2.790 183,347 -0.06(-2.11%)
Aug 09, 2023 2.760 2.850 2.750 2.850 47,979 +0.04(+1.42%)
Aug 08, 2023 2.730 2.840 2.660 2.810 107,849 +0.11(+4.07%)
Aug 04, 2023 2.700 0 +0.02(+0.75%)
Aug 03, 2023 2.580 2.690 2.580 2.680 19,460 +0.00(+0.00%)
Aug 02, 2023 2.520 2.680 2.520 2.680 92,052 +0.08(+3.08%)
Aug 01, 2023 2.550 2.740 2.550 2.600 14,995 +0.07(+2.77%)
Jul 31, 2023 2.520 2.700 2.520 2.530 78,538 -0.06(-2.32%)
Jul 28, 2023 2.550 2.630 2.520 2.590 25,449 +0.06(+2.37%)
Jul 27, 2023 2.660 2.660 2.530 2.530 22,131 -0.09(-3.44%)
Jul 26, 2023 2.680 2.720 2.590 2.620 21,462 -0.09(-3.32%)
Jul 25, 2023 2.570 2.750 2.570 2.710 113,194 +0.12(+4.63%)
Jul 24, 2023 2.570 2.610 2.560 2.590 4,641 -0.04(-1.52%)
Jul 21, 2023 2.560 2.630 2.560 2.630 7,051 +0.07(+2.73%)
Jul 20, 2023 2.610 2.620 2.540 2.560 16,588 -0.07(-2.66%)
Jul 19, 2023 2.700 2.710 2.620 2.630 57,700 -0.01(-0.38%)
Jul 18, 2023 2.630 2.780 2.620 2.640 35,309 +0.01(+0.38%)
Jul 17, 2023 2.630 2.630 2.580 2.630 17,100 +0.02(+0.77%)
Jul 14, 2023 2.650 2.650 2.550 2.610 15,238 -0.03(-1.14%)
Jul 13, 2023 2.590 2.650 2.580 2.640 67,471 +0.08(+3.13%)
Jul 12, 2023 2.530 2.590 2.530 2.560 14,737 +0.06(+2.40%)
Jul 11, 2023 2.500 2.530 2.500 2.500 20,465 +0.05(+2.04%)
Jul 10, 2023 2.500 2.520 2.410 2.450 58,169 +0.05(+2.08%)
Jul 07, 2023 2.440 2.470 2.400 2.400 53,070 -0.01(-0.41%)
Jul 06, 2023 2.490 2.490 2.340 2.410 70,377 -0.05(-2.03%)
Jul 05, 2023 2.560 2.620 2.460 2.460 141,124 -0.09(-3.53%)
Jul 04, 2023 2.620 2.620 2.540 2.550 52,824 -0.06(-2.30%)
Jun 30, 2023 2.610 0 +0.05(+1.95%)
Jun 29, 2023 2.650 2.670 2.520 2.560 128,113 -0.08(-3.03%)
Jun 28, 2023 2.560 2.655 2.560 2.640 24,887 +0.06(+2.33%)
Jun 27, 2023 2.660 2.670 2.540 2.580 75,347 -0.04(-1.53%)
Jun 26, 2023 2.530 2.720 2.530 2.620 20,960 +0.00(+0.00%)
Jun 23, 2023 2.690 2.690 2.605 2.620 26,165 -0.08(-2.96%)
Jun 22, 2023 2.760 2.790 2.655 2.700 64,327 -0.10(-3.57%)
Jun 21, 2023 3.020 3.020 2.780 2.800 86,227 -0.23(-7.59%)
Jun 20, 2023 2.970 3.110 2.860 3.030 163,889 +0.11(+3.77%)
Jun 19, 2023 2.880 2.960 2.870 2.920 25,853 -0.04(-1.35%)
Jun 16, 2023 2.970 3.050 2.930 2.960 24,042 -0.04(-1.33%)
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.