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

Isoenergy Ltd (TSV: ISO )

4.200 -0.050 (-1.18%)
Streaming Delayed Price Updated: 1:26 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 31, 2019 0.4950 0.5200 0.4950 0.5200 218,044 +0.06(+13.04%)
May 30, 2019 0.4000 0.5000 0.4000 0.4600 657,500 +0.03(+6.98%)
May 29, 2019 0.3750 0.4400 0.3650 0.4300 185,000 +0.02(+4.88%)
May 28, 2019 0.3950 0.4100 0.3950 0.4100 267,000 +0.02(+5.13%)
May 27, 2019 0.3950 0.3950 0.3650 0.3900 23,269 -0.01(-1.27%)
May 24, 2019 0.4100 0.4100 0.3950 0.3950 90,500 -0.01(-1.25%)
May 23, 2019 0.4100 0.4150 0.3900 0.4000 438,129 -0.03(-6.98%)
May 22, 2019 0.4250 0.4300 0.4050 0.4300 87,346 +0.01(+2.38%)
May 21, 2019 0.4150 0.4200 0.4100 0.4200 92,000 +0.01(+1.20%)
May 17, 2019 0.4150 0.4150 0.4150 0 -0.03(-5.68%)
May 16, 2019 0.4400 0.4400 0.4350 0.4400 82,500 +0.00(+0.00%)
May 15, 2019 0.4500 0.4500 0.4400 0.4400 145,000 -0.01(-2.22%)
May 14, 2019 0.4100 0.4500 0.4100 0.4500 72,000 +0.04(+9.76%)
May 13, 2019 0.4500 0.4500 0.4050 0.4100 197,780 -0.04(-8.89%)
May 10, 2019 0.4500 0.4500 0.4500 0.4500 4,500 +0.01(+1.12%)
May 09, 2019 0.4500 0.4500 0.4450 0.4450 30,000 +0.00(+0.00%)
May 08, 2019 0.4400 0.4450 0.4400 0.4450 15,500 +0.01(+1.14%)
May 07, 2019 0.4600 0.4600 0.4350 0.4400 179,610 -0.02(-4.35%)
May 06, 2019 0.4550 0.4600 0.4550 0.4600 8,000 +0.01(+1.10%)
May 03, 2019 0.4500 0.4700 0.4500 0.4550 68,101 +0.00(+0.00%)
May 02, 2019 0.4800 0.4800 0.4550 0.4550 29,100 -0.02(-5.21%)
May 01, 2019 0.4900 0.4950 0.4750 0.4800 132,700 -0.02(-3.03%)
Apr 30, 2019 0.4950 0.4950 0.4900 0.4950 25,000 +0.00(+0.00%)
Apr 29, 2019 0.4950 0.4950 0.4950 0.4950 11,000 +0.00(+0.00%)
Apr 26, 2019 0.4900 0.5000 0.4900 0.4950 31,500 -0.01(-1.00%)
Apr 25, 2019 0.5100 0.5100 0.4700 0.5000 157,469 -0.03(-5.66%)
Apr 24, 2019 0.5500 0.5500 0.5100 0.5300 163,500 -0.02(-3.64%)
Apr 23, 2019 0.5600 0.5600 0.5400 0.5500 138,806 +0.00(+0.00%)
Apr 22, 2019 0.5500 0.5500 0.5500 0.5500 45,500 -0.02(-3.51%)
Apr 18, 2019 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Apr 17, 2019 0.5600 0.5700 0.5500 0.5700 44,000 +0.01(+1.79%)
Apr 16, 2019 0.6000 0.6100 0.5400 0.5600 271,580 -0.02(-3.45%)
Apr 15, 2019 0.6000 0.6000 0.5700 0.5800 35,000 -0.03(-4.92%)
Apr 12, 2019 0.6300 0.6300 0.6000 0.6100 14,600 -0.01(-1.61%)
Apr 11, 2019 0.6300 0.6300 0.6200 0.6200 4,800 -0.01(-1.59%)
Apr 10, 2019 0.6600 0.6600 0.6300 0.6300 31,725 -0.03(-4.55%)
Apr 09, 2019 0.6600 0.6600 0.6600 0.6600 7,638 +0.00(+0.00%)
Apr 08, 2019 0.6600 0.6600 0.6500 0.6600 22,700 +0.01(+1.54%)
Apr 05, 2019 0.6400 0.6500 0.6400 0.6500 41,378 +0.00(+0.00%)
Apr 04, 2019 0.6500 0.6500 0.6500 0.6500 20,999 +0.01(+1.56%)
Apr 03, 2019 0.6500 0.6500 0.6400 0.6400 61,500 +0.01(+1.59%)
Apr 02, 2019 0.6000 0.6500 0.6000 0.6300 125,330 +0.03(+5.00%)
Apr 01, 2019 0.6400 0.6400 0.6000 0.6000 42,769 -0.04(-6.25%)
Mar 29, 2019 0.6100 0.6500 0.5700 0.6400 55,721 +0.09(+16.36%)
Mar 28, 2019 0.5700 0.5700 0.5400 0.5500 88,800 -0.04(-6.78%)
Mar 27, 2019 0.6000 0.6000 0.5900 0.5900 20,500 -0.01(-1.67%)
Mar 26, 2019 0.6100 0.6100 0.5900 0.6000 18,750 +0.00(+0.00%)
Mar 25, 2019 0.5800 0.6000 0.5700 0.6000 62,650 +0.03(+5.26%)
Mar 22, 2019 0.5900 0.5900 0.5700 0.5700 23,255 -0.02(-3.39%)
Mar 21, 2019 0.5900 0.6000 0.5700 0.5900 26,526 +0.02(+3.51%)
Mar 20, 2019 0.5700 0.6000 0.5500 0.5700 116,955 +0.01(+1.79%)
Mar 19, 2019 0.5500 0.5600 0.5500 0.5600 22,500 +0.01(+1.82%)
Mar 18, 2019 0.5700 0.5700 0.5400 0.5500 16,033 +0.00(+0.00%)
Mar 15, 2019 0.5600 0.5600 0.5400 0.5500 12,300 +0.00(+0.00%)
Mar 14, 2019 0.5600 0.5600 0.5500 0.5500 22,000 +0.00(+0.00%)
Mar 13, 2019 0.5400 0.5500 0.5400 0.5500 13,100 +0.02(+3.77%)
Mar 12, 2019 0.5300 0.5300 0.5100 0.5300 82,700 +0.00(+0.00%)
Mar 11, 2019 0.5700 0.5700 0.5300 0.5300 48,485 -0.03(-5.36%)
Mar 08, 2019 0.5600 0.5600 0.5500 0.5600 40,953 +0.01(+1.82%)
Mar 07, 2019 0.5200 0.5500 0.5200 0.5500 97,900 +0.05(+10.00%)
Mar 06, 2019 0.5200 0.5200 0.5000 0.5000 16,900 -0.01(-1.96%)
Mar 05, 2019 0.5000 0.5100 0.5000 0.5100 12,500 +0.01(+2.00%)
Mar 04, 2019 0.5400 0.5400 0.5000 0.5000 114,754 -0.03(-5.66%)
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.