Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Isoenergy Ltd
(TSV:
ISO
)
3.870
-0.060 (-1.53%)
Streaming Delayed Price
Updated: 3:48 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
3.610
3.700
3.290
3.290
55,192
-0.31(-8.61%)
May 30, 2022
3.410
3.650
3.410
3.600
24,660
+0.09(+2.56%)
May 27, 2022
3.440
3.510
3.350
3.510
30,805
+0.10(+2.93%)
May 26, 2022
3.210
3.500
3.210
3.410
70,253
+0.17(+5.25%)
May 25, 2022
3.090
3.260
3.070
3.240
32,967
+0.04(+1.25%)
May 24, 2022
3.240
3.250
3.120
3.200
43,083
-0.05(-1.54%)
May 20, 2022
3.250
0
-0.01(-0.31%)
May 19, 2022
3.130
3.300
3.020
3.260
116,065
+0.14(+4.49%)
May 18, 2022
3.500
3.500
3.060
3.120
143,219
-0.40(-11.36%)
May 17, 2022
3.300
3.560
3.170
3.520
107,075
+0.24(+7.32%)
May 16, 2022
3.410
3.410
3.090
3.280
86,681
+0.07(+2.18%)
May 13, 2022
3.240
3.450
3.100
3.210
125,307
+0.33(+11.46%)
May 12, 2022
3.040
3.250
2.810
2.880
207,959
-0.25(-7.99%)
May 11, 2022
3.340
3.600
3.100
3.130
131,980
-0.26(-7.67%)
May 10, 2022
3.570
3.570
3.030
3.390
156,376
+0.13(+3.99%)
May 09, 2022
3.750
3.990
3.120
3.260
319,872
-0.60(-15.54%)
May 06, 2022
3.880
3.960
3.600
3.860
183,500
-0.11(-2.77%)
May 05, 2022
4.480
4.500
3.800
3.970
137,904
-0.34(-7.89%)
May 04, 2022
4.350
4.360
3.980
4.310
103,150
+0.09(+2.13%)
May 03, 2022
4.140
4.250
4.000
4.220
56,008
+0.20(+4.98%)
May 02, 2022
3.800
4.100
3.770
4.020
189,849
-0.04(-0.99%)
Apr 29, 2022
4.590
4.590
3.950
4.060
170,515
-0.34(-7.73%)
Apr 28, 2022
4.310
4.400
4.040
4.400
204,687
+0.04(+0.92%)
Apr 27, 2022
4.680
4.680
4.320
4.360
94,763
-0.11(-2.46%)
Apr 26, 2022
4.560
4.740
4.430
4.470
148,866
+0.02(+0.45%)
Apr 25, 2022
4.440
4.700
4.230
4.450
238,032
-0.48(-9.74%)
Apr 22, 2022
4.940
5.170
4.510
4.930
230,384
+0.05(+1.02%)
Apr 21, 2022
5.450
5.500
4.810
4.880
164,662
-0.56(-10.29%)
Apr 20, 2022
5.200
5.540
4.830
5.440
179,916
+0.50(+10.12%)
Apr 19, 2022
5.110
5.350
4.850
4.940
89,354
-0.15(-2.95%)
Apr 18, 2022
5.320
5.320
5.060
5.090
78,441
-0.24(-4.50%)
Apr 14, 2022
5.330
0
-0.19(-3.44%)
Apr 13, 2022
5.520
5.620
5.400
5.520
118,348
+0.20(+3.76%)
Apr 12, 2022
5.640
5.640
5.250
5.320
69,491
-0.07(-1.30%)
Apr 11, 2022
5.460
5.590
5.250
5.390
69,616
-0.07(-1.28%)
Apr 08, 2022
5.420
5.800
5.410
5.460
222,773
-0.07(-1.27%)
Apr 07, 2022
4.860
5.610
4.860
5.530
310,612
+0.76(+15.93%)
Apr 06, 2022
4.800
4.890
4.500
4.770
98,364
-0.02(-0.42%)
Apr 05, 2022
4.700
5.080
4.680
4.790
228,772
+0.20(+4.36%)
Apr 04, 2022
4.770
4.770
4.470
4.590
49,395
-0.07(-1.50%)
Apr 01, 2022
4.940
5.100
4.610
4.660
56,787
-0.24(-4.90%)
Mar 31, 2022
4.690
4.900
4.620
4.900
307,752
+0.31(+6.75%)
Mar 30, 2022
4.800
5.000
4.580
4.590
67,605
-0.02(-0.43%)
Mar 29, 2022
4.490
4.890
4.240
4.610
103,593
+0.22(+5.01%)
Mar 28, 2022
4.510
4.510
4.350
4.390
60,850
-0.29(-6.20%)
Mar 25, 2022
4.800
4.800
4.540
4.680
102,926
+0.00(+0.00%)
Mar 24, 2022
5.090
5.120
4.470
4.680
451,081
-0.34(-6.77%)
Mar 23, 2022
5.300
5.300
5.020
5.020
61,786
-0.28(-5.28%)
Mar 22, 2022
5.230
5.330
5.140
5.300
81,379
+0.00(+0.00%)
Mar 21, 2022
5.020
5.380
5.020
5.300
135,238
+0.27(+5.37%)
Mar 18, 2022
4.730
5.180
4.690
5.030
87,689
+0.17(+3.50%)
Mar 17, 2022
4.670
5.080
4.500
4.860
146,908
+0.49(+11.21%)
Mar 16, 2022
4.720
4.830
4.200
4.370
165,897
-0.15(-3.32%)
Mar 15, 2022
4.600
4.760
4.260
4.520
234,605
-0.13(-2.80%)
Mar 14, 2022
5.280
5.280
4.610
4.650
120,933
-0.67(-12.59%)
Mar 11, 2022
5.490
5.490
5.100
5.320
118,629
-0.16(-2.92%)
Mar 10, 2022
5.710
5.740
5.460
5.480
218,832
+0.07(+1.29%)
Mar 09, 2022
5.130
5.600
4.880
5.410
303,331
+0.29(+5.66%)
Mar 08, 2022
4.990
5.150
4.610
5.120
229,792
+0.14(+2.81%)
Mar 07, 2022
4.640
5.120
4.640
4.980
203,131
+0.42(+9.21%)
Mar 04, 2022
4.320
4.600
4.140
4.560
301,659
-0.08(-1.72%)
Mar 03, 2022
5.120
5.120
4.640
4.640
244,878
-0.32(-6.45%)
Mar 02, 2022
4.740
5.010
4.530
4.960
311,283
+0.33(+7.13%)
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
.