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

Isoenergy Ltd (TSV: ISO )

4.250 -0.120 (-2.75%)
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 (%)
May 31, 2018 0.3000 0.3000 0.3000 0.3000 6,500 +0.00(+0.00%)
May 30, 2018 0.3000 0.3000 0.3000 0.3000 22,500 +0.00(+0.00%)
May 29, 2018 0.3150 0.3150 0.3000 0.3000 10,500 -0.02(-4.76%)
May 28, 2018 0.3200 0.3200 0.3100 0.3150 28,000 -0.02(-4.55%)
May 25, 2018 0.3150 0.3300 0.3150 0.3300 11,500 +0.02(+6.45%)
May 24, 2018 0.3400 0.3400 0.3200 0.3100 24,400 -0.02(-6.06%)
May 23, 2018 0.3300 0.3300 0.3300 0.3300 4,180 +0.01(+1.54%)
May 22, 2018 0.3300 0.3400 0.3250 0.3250 75,700 +0.03(+8.33%)
May 18, 2018 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
May 17, 2018 0.3400 0.3500 0.3400 0.3500 87,000 +0.02(+6.06%)
May 16, 2018 0.3300 0.3300 0.3300 0.3300 6,000 +0.01(+3.13%)
May 15, 2018 0.3200 0.3200 0.3200 0.3200 1,500 +0.01(+1.59%)
May 14, 2018 0.3300 0.3300 0.3150 0.3150 23,250 -0.02(-4.55%)
May 11, 2018 0.3400 0.3400 0.3150 0.3300 47,000 -0.01(-4.35%)
May 10, 2018 0.3450 0.3450 0.3450 0.3450 4,000 -0.01(-1.43%)
May 09, 2018 0.3350 0.3500 0.3350 0.3500 60,000 +0.02(+6.06%)
May 08, 2018 0.3300 0.3300 0.3300 0.3300 4,500 -0.02(-5.71%)
May 07, 2018 0.3400 0.3500 0.3400 0.3500 11,500 -0.01(-1.41%)
May 03, 2018 0.3550 0.3550 0.3550 0 -0.01(-1.39%)
May 02, 2018 0.3500 0.3600 0.3500 0.3600 107,050 +0.01(+2.86%)
May 01, 2018 0.3500 0.3500 0.3500 0.3500 1,450 -0.01(-2.78%)
Apr 30, 2018 0.3250 0.3600 0.3250 0.3600 15,500 +0.00(+0.00%)
Apr 25, 2018 0.3600 0.3600 0.3600 0 +0.03(+9.09%)
Apr 24, 2018 0.3300 0.3300 0.3300 0.3300 500 -0.01(-2.94%)
Apr 23, 2018 0.3400 0.3400 0.3300 0.3400 13,500 -0.01(-2.86%)
Apr 19, 2018 0.3500 0.3500 0.3500 150 +0.00(+0.00%)
Apr 18, 2018 0.3450 0.3550 0.3450 0.3500 127,269 +0.02(+6.06%)
Apr 17, 2018 0.3300 0.3500 0.3100 0.3300 325,410 -0.01(-1.49%)
Apr 16, 2018 0.3500 0.3500 0.3300 0.3350 214,437 -0.01(-4.29%)
Apr 13, 2018 0.3400 0.3500 0.3400 0.3500 25,000 +0.02(+6.06%)
Apr 12, 2018 0.3800 0.3800 0.3300 0.3300 20,170 -0.05(-13.16%)
Apr 10, 2018 0.3800 0.3800 0.3800 0 +0.03(+8.57%)
Apr 09, 2018 0.3300 0.3800 0.3300 0.3500 66,900 +0.01(+2.94%)
Apr 06, 2018 0.3300 0.3400 0.3300 0.3400 7,000 -0.01(-2.86%)
Apr 05, 2018 0.3300 0.3500 0.3300 0.3500 48,000 +0.03(+11.11%)
Apr 04, 2018 0.3600 0.3600 0.3150 0.3150 143,905 -0.07(-18.18%)
Apr 03, 2018 0.3400 0.3850 0.3250 0.3850 5,000 +0.02(+4.05%)
Apr 02, 2018 0.3650 0.3700 0.3650 0.3700 20,500 -0.02(-3.90%)
Mar 29, 2018 0.3850 0.3850 0.3850 0 +0.03(+6.94%)
Mar 28, 2018 0.3600 0.3600 0.3600 0.3600 10,925 +0.01(+1.41%)
Mar 27, 2018 0.3550 0.3550 0.3550 0.3550 6,128 -0.02(-4.05%)
Mar 26, 2018 0.3650 0.3700 0.3350 0.3700 46,500 +0.01(+2.78%)
Mar 23, 2018 0.3800 0.3900 0.3550 0.3600 172,066 -0.03(-6.49%)
Mar 22, 2018 0.4450 0.4450 0.3850 0.3850 27,315 -0.02(-3.75%)
Mar 21, 2018 0.4050 0.4050 0.4000 0.4000 43,400 -0.04(-9.09%)
Mar 20, 2018 0.4400 0.4400 0.4400 0.4400 352,500 -0.01(-2.22%)
Mar 19, 2018 0.4450 0.4500 0.4400 0.4500 53,500 +0.03(+7.14%)
Mar 16, 2018 0.4400 0.4400 0.4200 0.4200 21,700 +0.05(+15.07%)
Mar 15, 2018 0.4250 0.4250 0.3650 0.3650 29,500 -0.08(-17.05%)
Mar 13, 2018 0.4400 0.4400 0.4400 0 +0.03(+6.02%)
Mar 12, 2018 0.4300 0.4300 0.4150 0.4150 5,640 -0.02(-3.49%)
Mar 09, 2018 0.4350 0.4350 0.4300 0.4300 11,230 -0.01(-2.27%)
Mar 08, 2018 0.4550 0.4550 0.4400 0.4400 16,200 +0.01(+2.33%)
Mar 07, 2018 0.4400 0.4400 0.4300 0.4300 22,400 -0.03(-6.52%)
Mar 05, 2018 0.4600 0.4600 0.4600 0 +0.03(+6.98%)
Mar 02, 2018 0.3700 0.4300 0.3600 0.4300 52,796 +0.05(+13.16%)
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.