Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Isoenergy Ltd (TSV: ISO )

4.130 -0.090 (-2.13%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 3, 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 (%)
Jul 31, 2020 1.070 1.070 1.070 0 +0.18(+20.22%)
Jul 30, 2020 0.8900 0.9200 0.8900 0.8900 22,033 +0.02(+2.30%)
Jul 29, 2020 0.9400 0.9400 0.8500 0.8700 169,587 -0.05(-5.43%)
Jul 28, 2020 0.9500 1.000 0.9100 0.9200 92,138 +0.00(+0.00%)
Jul 27, 2020 0.9500 0.9500 0.9100 0.9200 80,904 +0.02(+2.22%)
Jul 24, 2020 0.8600 0.9000 0.8500 0.9000 90,670 +0.04(+4.65%)
Jul 23, 2020 0.8800 0.8800 0.8100 0.8600 73,421 +0.01(+1.18%)
Jul 22, 2020 0.8200 0.8700 0.7900 0.8500 176,592 +0.05(+6.25%)
Jul 21, 2020 0.8000 0.8100 0.7800 0.8000 222,757 +0.00(+0.00%)
Jul 20, 2020 0.7800 0.8300 0.7700 0.8000 119,813 +0.04(+5.26%)
Jul 17, 2020 0.7600 0.7900 0.7300 0.7600 88,913 +0.01(+1.33%)
Jul 16, 2020 0.7800 0.7800 0.7400 0.7500 67,505 -0.02(-2.60%)
Jul 15, 2020 0.7700 0.8000 0.7600 0.7700 50,123 +0.02(+2.67%)
Jul 14, 2020 0.7500 0.7800 0.7500 0.7500 60,742 -0.01(-1.32%)
Jul 13, 2020 0.8000 0.8000 0.7600 0.7600 27,304 -0.03(-3.80%)
Jul 10, 2020 0.7400 0.7900 0.7300 0.7900 29,333 +0.06(+8.22%)
Jul 09, 2020 0.8400 0.8400 0.7300 0.7300 203,279 -0.07(-8.75%)
Jul 08, 2020 0.8400 0.8400 0.7900 0.8000 131,566 +0.00(+0.00%)
Jul 07, 2020 0.8000 0.8300 0.7800 0.8000 181,005 +0.03(+3.90%)
Jul 06, 2020 0.6600 0.8400 0.6500 0.7700 223,085 +0.13(+20.31%)
Jul 03, 2020 0.6700 0.6800 0.6400 0.6400 63,183 -0.02(-3.03%)
Jul 02, 2020 0.6000 0.6600 0.6000 0.6600 57,983 +0.06(+10.00%)
Jun 30, 2020 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Jun 29, 2020 0.5800 0.6100 0.5800 0.6100 20,999 +0.03(+5.17%)
Jun 26, 2020 0.6000 0.6000 0.5400 0.5800 222,405 -0.02(-3.33%)
Jun 25, 2020 0.6100 0.6100 0.6000 0.6000 45,002 +0.00(+0.00%)
Jun 24, 2020 0.6000 0.6200 0.5900 0.6000 102,906 -0.01(-1.64%)
Jun 23, 2020 0.6400 0.6400 0.6000 0.6100 70,300 -0.04(-6.15%)
Jun 22, 2020 0.6400 0.6700 0.6200 0.6500 34,650 +0.02(+3.17%)
Jun 19, 2020 0.6400 0.6400 0.6200 0.6300 18,200 +0.01(+1.61%)
Jun 18, 2020 0.6500 0.6500 0.6200 0.6200 17,000 -0.02(-3.13%)
Jun 17, 2020 0.6300 0.6400 0.6200 0.6400 34,500 +0.01(+1.59%)
Jun 16, 2020 0.6100 0.6300 0.6100 0.6300 52,800 +0.02(+3.28%)
Jun 15, 2020 0.6000 0.6400 0.6000 0.6100 38,081 +0.01(+1.67%)
Jun 12, 2020 0.6000 0.6600 0.6000 0.6000 143,075 +0.03(+5.26%)
Jun 11, 2020 0.6700 0.6700 0.5600 0.5700 130,542 -0.08(-12.31%)
Jun 10, 2020 0.6600 0.6700 0.6500 0.6500 21,199 -0.03(-4.41%)
Jun 09, 2020 0.6700 0.6900 0.6500 0.6800 64,177 +0.01(+1.49%)
Jun 08, 2020 0.6900 0.6900 0.6600 0.6700 71,660 -0.04(-5.63%)
Jun 05, 2020 0.6900 0.7100 0.6800 0.7100 63,258 +0.02(+2.90%)
Jun 04, 2020 0.6900 0.6900 0.6700 0.6900 28,076 +0.01(+1.47%)
Jun 03, 2020 0.7100 0.7100 0.6700 0.6800 37,270 -0.02(-2.86%)
Jun 02, 2020 0.7100 0.7200 0.6900 0.7000 40,250 +0.01(+1.45%)
Jun 01, 2020 0.7900 0.8400 0.6900 0.6900 190,622 -0.07(-9.21%)
May 29, 2020 0.7300 0.7900 0.7200 0.7600 92,296 +0.03(+4.11%)
May 28, 2020 0.7300 0.7300 0.6900 0.7300 42,360 +0.03(+4.29%)
May 27, 2020 0.6500 0.7300 0.6500 0.7000 231,713 +0.07(+11.11%)
May 26, 2020 0.6500 0.6500 0.6200 0.6300 78,500 -0.01(-1.56%)
May 25, 2020 0.6400 0.6400 0.6400 0.6400 30,458 +0.01(+1.59%)
May 22, 2020 0.6400 0.6400 0.6200 0.6300 21,830 +0.01(+1.61%)
May 21, 2020 0.6300 0.6300 0.6200 0.6200 45,588 -0.01(-1.59%)
May 20, 2020 0.6200 0.6400 0.6100 0.6300 113,055 +0.00(+0.00%)
May 19, 2020 0.6100 0.6300 0.6100 0.6300 77,840 +0.03(+5.00%)
May 15, 2020 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
May 14, 2020 0.6400 0.6400 0.6000 0.6200 176,583 -0.02(-3.13%)
May 13, 2020 0.6400 0.6400 0.5900 0.6400 292,605 +0.01(+1.59%)
May 12, 2020 0.6400 0.6500 0.6300 0.6300 80,520 +0.01(+1.61%)
May 11, 2020 0.5600 0.6700 0.5600 0.6200 442,864 +0.06(+10.71%)
May 08, 2020 0.5500 0.5600 0.5400 0.5600 47,700 +0.00(+0.00%)
May 07, 2020 0.5600 0.5600 0.5500 0.5600 58,891 +0.05(+9.80%)
May 06, 2020 0.5300 0.5300 0.5100 0.5100 38,232 -0.01(-1.92%)
May 05, 2020 0.5300 0.5400 0.5100 0.5200 454,093 -0.01(-1.89%)
May 04, 2020 0.5500 0.5500 0.5200 0.5300 491,693 +0.01(+1.92%)
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.