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

Isoenergy Ltd (TSV: ISO )

4.370 -0.010 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2021 2.860 2.880 2.840 2.850 32,029 +0.02(+0.71%)
May 28, 2021 2.900 2.910 2.830 2.830 112,508 -0.06(-2.08%)
May 27, 2021 2.800 2.900 2.800 2.890 138,173 +0.08(+2.85%)
May 26, 2021 2.750 2.810 2.750 2.810 30,239 +0.09(+3.31%)
May 25, 2021 2.770 2.780 2.700 2.720 75,138 +0.03(+1.12%)
May 21, 2021 2.690 2.690 2.690 0 -0.04(-1.47%)
May 20, 2021 2.820 2.820 2.710 2.730 70,024 -0.09(-3.19%)
May 19, 2021 2.850 2.850 2.780 2.820 68,427 -0.04(-1.40%)
May 18, 2021 2.870 2.900 2.760 2.860 108,913 +0.00(+0.00%)
May 17, 2021 2.730 2.910 2.710 2.860 97,055 +0.21(+7.92%)
May 14, 2021 2.620 2.860 2.460 2.650 231,985 +0.14(+5.58%)
May 13, 2021 2.730 2.800 2.440 2.510 119,355 -0.21(-7.72%)
May 12, 2021 2.830 2.900 2.710 2.720 94,150 -0.11(-3.89%)
May 11, 2021 2.850 3.100 2.830 2.830 100,287 -0.03(-1.05%)
May 10, 2021 3.140 3.190 2.860 2.860 79,424 -0.21(-6.84%)
May 07, 2021 3.030 3.230 3.000 3.070 167,435 +0.04(+1.32%)
May 06, 2021 3.000 3.050 2.950 3.030 198,627 +0.03(+1.00%)
May 05, 2021 2.850 3.000 2.850 3.000 199,095 +0.19(+6.76%)
May 04, 2021 3.050 3.100 2.810 2.810 126,938 -0.24(-7.87%)
May 03, 2021 2.850 3.080 2.800 3.050 214,078 +0.23(+8.16%)
Apr 30, 2021 2.730 2.820 2.680 2.820 125,214 +0.08(+2.92%)
Apr 29, 2021 2.650 2.770 2.620 2.740 82,158 +0.12(+4.58%)
Apr 28, 2021 2.550 2.620 2.500 2.620 78,760 +0.17(+6.94%)
Apr 27, 2021 2.530 2.530 2.440 2.450 48,195 -0.03(-1.21%)
Apr 26, 2021 2.420 2.500 2.400 2.480 86,341 +0.10(+4.20%)
Apr 23, 2021 2.290 2.390 2.290 2.380 32,592 +0.13(+5.78%)
Apr 22, 2021 2.500 2.500 2.250 2.250 124,989 -0.25(-10.00%)
Apr 21, 2021 2.260 2.520 2.260 2.500 130,702 +0.19(+8.23%)
Apr 20, 2021 2.310 2.310 2.060 2.310 121,972 +0.00(+0.00%)
Apr 19, 2021 2.440 2.440 2.260 2.310 101,056 -0.10(-4.15%)
Apr 16, 2021 2.400 2.480 2.360 2.410 68,663 +0.00(+0.00%)
Apr 15, 2021 2.440 2.480 2.360 2.410 109,846 -0.04(-1.63%)
Apr 14, 2021 2.690 2.690 2.380 2.450 311,263 -0.15(-5.77%)
Apr 13, 2021 2.750 2.770 2.600 2.600 80,914 -0.14(-5.11%)
Apr 12, 2021 2.710 2.740 2.550 2.740 102,365 -0.04(-1.44%)
Apr 09, 2021 2.840 2.850 2.720 2.780 37,335 -0.05(-1.77%)
Apr 08, 2021 2.760 2.905 2.730 2.830 56,373 +0.09(+3.28%)
Apr 07, 2021 2.900 2.900 2.730 2.740 89,533 -0.11(-3.86%)
Apr 06, 2021 2.820 3.050 2.815 2.850 207,376 +0.03(+1.06%)
Apr 05, 2021 2.780 2.890 2.730 2.820 133,490 +0.14(+5.22%)
Apr 01, 2021 2.680 2.680 2.680 0 +0.28(+11.67%)
Mar 31, 2021 2.710 2.720 2.370 2.400 312,601 -0.25(-9.43%)
Mar 30, 2021 2.670 2.690 2.600 2.650 69,635 -0.02(-0.75%)
Mar 29, 2021 2.660 2.740 2.580 2.670 163,410 -0.05(-1.84%)
Mar 26, 2021 2.670 2.750 2.590 2.720 66,864 +0.14(+5.43%)
Mar 25, 2021 2.560 2.640 2.500 2.580 86,140 +0.01(+0.39%)
Mar 24, 2021 2.640 2.740 2.550 2.570 72,572 +0.01(+0.39%)
Mar 23, 2021 2.760 2.760 2.520 2.560 113,932 -0.15(-5.54%)
Mar 22, 2021 2.910 2.910 2.620 2.710 143,708 -0.21(-7.19%)
Mar 19, 2021 2.880 2.940 2.620 2.920 139,441 +0.08(+2.82%)
Mar 18, 2021 3.160 3.170 2.740 2.840 144,810 -0.25(-8.09%)
Mar 17, 2021 3.160 3.200 3.040 3.090 114,581 -0.07(-2.22%)
Mar 16, 2021 3.160 3.260 3.120 3.160 176,577 +0.06(+1.94%)
Mar 15, 2021 2.910 3.110 2.905 3.100 156,580 +0.22(+7.64%)
Mar 12, 2021 2.880 2.880 2.760 2.880 73,795 +0.08(+2.86%)
Mar 11, 2021 2.720 2.860 2.720 2.800 48,108 +0.08(+2.94%)
Mar 10, 2021 2.830 2.880 2.720 2.720 33,565 -0.11(-3.89%)
Mar 09, 2021 2.870 2.880 2.760 2.830 69,036 +0.08(+2.91%)
Mar 08, 2021 2.890 2.890 2.600 2.750 115,669 -0.23(-7.72%)
Mar 05, 2021 2.690 2.980 2.550 2.980 160,553 +0.39(+15.06%)
Mar 04, 2021 2.910 2.910 2.530 2.590 189,237 -0.35(-11.90%)
Mar 03, 2021 3.100 3.240 2.790 2.940 207,214 -0.18(-5.77%)
Mar 02, 2021 2.980 3.120 2.900 3.120 156,097 +0.16(+5.41%)
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.