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, 2023 2.500 2.630 2.435 2.570 67,067 +0.03(+1.18%)
May 30, 2023 2.590 2.590 2.450 2.540 37,208 -0.04(-1.55%)
May 29, 2023 2.510 2.590 2.500 2.580 9,705 +0.07(+2.79%)
May 26, 2023 2.590 2.590 2.500 2.510 22,828 -0.03(-1.18%)
May 25, 2023 2.560 2.580 2.540 2.540 4,625 +0.01(+0.40%)
May 24, 2023 2.630 2.630 2.530 2.530 11,065 -0.10(-3.80%)
May 23, 2023 2.530 2.710 2.490 2.630 51,678 +0.15(+6.05%)
May 19, 2023 2.480 0 +0.02(+0.81%)
May 18, 2023 2.470 2.500 2.460 2.460 4,332 -0.03(-1.20%)
May 17, 2023 2.440 2.500 2.430 2.490 167,793 +0.04(+1.63%)
May 16, 2023 2.630 2.630 2.430 2.450 67,867 -0.18(-6.84%)
May 15, 2023 2.700 2.750 2.630 2.630 15,592 -0.07(-2.59%)
May 12, 2023 2.590 2.710 2.590 2.700 31,800 +0.08(+3.05%)
May 11, 2023 2.700 2.700 2.620 2.620 59,137 -0.09(-3.32%)
May 10, 2023 2.750 2.750 2.600 2.710 33,355 -0.01(-0.37%)
May 09, 2023 2.545 2.760 2.520 2.720 87,500 +0.19(+7.51%)
May 08, 2023 2.490 2.570 2.490 2.530 28,891 -0.01(-0.39%)
May 05, 2023 2.435 2.550 2.435 2.540 23,308 +0.10(+4.10%)
May 04, 2023 2.370 2.440 2.370 2.440 28,907 +0.06(+2.52%)
May 03, 2023 2.530 2.540 2.370 2.380 72,891 -0.22(-8.46%)
May 02, 2023 2.470 2.600 2.430 2.600 27,092 +0.13(+5.26%)
May 01, 2023 2.610 2.670 2.470 2.470 41,684 -0.27(-9.85%)
Apr 28, 2023 2.450 2.740 2.450 2.740 196,347 +0.30(+12.30%)
Apr 27, 2023 2.410 2.470 2.410 2.440 37,127 +0.05(+2.09%)
Apr 26, 2023 2.380 2.490 2.350 2.390 87,706 +0.03(+1.27%)
Apr 25, 2023 2.400 2.400 2.340 2.360 46,413 +0.02(+0.85%)
Apr 24, 2023 2.360 2.370 2.330 2.340 43,175 -0.02(-0.85%)
Apr 21, 2023 2.440 2.440 2.340 2.360 112,618 -0.05(-2.07%)
Apr 20, 2023 2.570 2.570 2.390 2.410 69,718 -0.02(-0.82%)
Apr 19, 2023 2.480 2.520 2.430 2.430 26,216 -0.13(-5.08%)
Apr 18, 2023 2.460 2.560 2.410 2.560 65,473 +0.07(+2.81%)
Apr 17, 2023 2.740 2.740 2.490 2.490 33,061 -0.21(-7.78%)
Apr 14, 2023 2.730 2.730 2.580 2.700 15,132 -0.04(-1.46%)
Apr 13, 2023 2.580 2.740 2.570 2.740 43,304 +0.16(+6.20%)
Apr 12, 2023 2.700 2.700 2.560 2.580 10,633 -0.06(-2.27%)
Apr 11, 2023 2.710 2.710 2.620 2.640 23,457 -0.04(-1.49%)
Apr 10, 2023 2.600 2.680 2.555 2.680 11,903 +0.05(+1.90%)
Apr 06, 2023 2.630 0 -0.09(-3.31%)
Apr 05, 2023 3.070 3.070 2.700 2.720 19,392 -0.25(-8.42%)
Apr 04, 2023 2.920 2.970 2.740 2.970 59,281 +0.00(+0.00%)
Apr 03, 2023 3.040 3.080 2.920 2.970 43,047 -0.11(-3.57%)
Mar 31, 2023 2.940 3.170 2.840 3.080 307,077 +0.12(+4.05%)
Mar 30, 2023 2.940 2.960 2.810 2.960 29,233 +0.08(+2.78%)
Mar 29, 2023 2.660 2.880 2.650 2.880 46,172 +0.20(+7.46%)
Mar 28, 2023 2.440 2.680 2.440 2.680 37,000 +0.27(+11.20%)
Mar 27, 2023 2.490 2.490 2.410 2.410 21,668 -0.06(-2.43%)
Mar 24, 2023 2.530 2.540 2.450 2.470 42,819 -0.06(-2.37%)
Mar 23, 2023 2.540 2.620 2.510 2.530 80,434 -0.04(-1.56%)
Mar 22, 2023 2.650 2.680 2.560 2.570 19,198 -0.08(-3.02%)
Mar 21, 2023 2.560 2.650 2.520 2.650 22,038 +0.12(+4.74%)
Mar 20, 2023 2.570 2.650 2.480 2.530 49,928 -0.05(-1.94%)
Mar 17, 2023 2.550 2.600 2.500 2.580 32,522 +0.14(+5.74%)
Mar 16, 2023 2.380 2.530 2.380 2.440 89,151 -0.01(-0.41%)
Mar 15, 2023 2.490 2.490 2.320 2.450 96,519 -0.07(-2.78%)
Mar 14, 2023 2.450 2.530 2.400 2.520 55,751 +0.02(+0.80%)
Mar 13, 2023 2.690 2.690 2.460 2.500 100,271 -0.07(-2.72%)
Mar 10, 2023 2.610 2.670 2.530 2.570 89,187 -0.08(-3.02%)
Mar 09, 2023 2.720 2.720 2.610 2.650 116,899 +0.04(+1.53%)
Mar 08, 2023 2.830 2.880 2.520 2.610 169,115 -0.22(-7.77%)
Mar 07, 2023 2.990 3.010 2.800 2.830 66,635 -0.15(-5.03%)
Mar 06, 2023 3.050 3.050 2.960 2.980 23,638 -0.07(-2.30%)
Mar 03, 2023 3.020 3.140 3.020 3.050 20,278 -0.06(-1.93%)
Mar 02, 2023 3.090 3.120 3.040 3.110 20,857 +0.01(+0.32%)
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.