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

Isoenergy Ltd (TSV: ISO )

3.870 UNCHANGED
Streaming Delayed Price Updated: 4:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 0.4800 0.4800 0.4800 0 +0.05(+11.63%)
Dec 28, 2018 0.4100 0.4300 0.4050 0.4300 25,500 +0.02(+3.61%)
Dec 27, 2018 0.4400 0.4400 0.4100 0.4150 50,000 -0.02(-4.60%)
Dec 24, 2018 0.4350 0.4350 0.4350 0 +0.02(+4.82%)
Dec 21, 2018 0.4200 0.4200 0.4100 0.4150 48,500 -0.01(-1.19%)
Dec 20, 2018 0.3750 0.4200 0.3750 0.4200 17,300 +0.03(+7.69%)
Dec 19, 2018 0.3950 0.4150 0.3850 0.3900 36,500 +0.01(+2.63%)
Dec 18, 2018 0.4050 0.4050 0.3800 0.3800 96,125 -0.02(-5.00%)
Dec 17, 2018 0.4250 0.4250 0.4000 0.4000 39,230 -0.03(-6.98%)
Dec 14, 2018 0.4300 0.4300 0.4200 0.4300 73,500 +0.01(+2.38%)
Dec 13, 2018 0.4000 0.4350 0.4000 0.4200 34,055 +0.02(+5.00%)
Dec 12, 2018 0.3800 0.4100 0.3750 0.4000 26,000 +0.02(+3.90%)
Dec 11, 2018 0.3900 0.3900 0.3850 0.3850 6,000 +0.01(+1.32%)
Dec 10, 2018 0.3800 0.3800 0.3800 0.3800 18,000 +0.01(+1.33%)
Dec 07, 2018 0.3800 0.3800 0.3550 0.3750 47,600 +0.00(+0.00%)
Dec 06, 2018 0.3900 0.4100 0.3700 0.3750 69,220 -0.02(-3.85%)
Dec 05, 2018 0.4200 0.4200 0.3900 0.3900 30,000 -0.04(-9.30%)
Dec 04, 2018 0.4350 0.4350 0.4250 0.4300 52,500 +0.00(+0.00%)
Dec 03, 2018 0.4250 0.4300 0.4200 0.4300 115,500 +0.01(+2.38%)
Nov 30, 2018 0.4200 0.4350 0.4200 0.4200 42,059 +0.01(+2.44%)
Nov 29, 2018 0.4000 0.4100 0.4000 0.4100 27,000 +0.02(+6.49%)
Nov 28, 2018 0.3800 0.3850 0.3800 0.3850 37,500 -0.02(-3.75%)
Nov 27, 2018 0.3900 0.4000 0.3900 0.4000 18,000 +0.01(+2.56%)
Nov 26, 2018 0.4000 0.4000 0.3900 0.3900 57,500 -0.01(-2.50%)
Nov 22, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 21, 2018 0.4000 0.4000 0.4000 0.4000 3,500 +0.02(+3.90%)
Nov 20, 2018 0.4000 0.4000 0.3850 0.3850 97,300 -0.02(-3.75%)
Nov 19, 2018 0.4000 0.4000 0.4000 0.4000 212,500 +0.01(+2.56%)
Nov 16, 2018 0.3900 0.3900 0.3850 0.3900 17,800 -0.01(-2.50%)
Nov 15, 2018 0.4000 0.4000 0.4000 0.4000 24,500 +0.01(+2.56%)
Nov 14, 2018 0.4100 0.4100 0.3900 0.3900 39,000 -0.03(-7.14%)
Nov 13, 2018 0.4100 0.4200 0.4000 0.4200 79,800 +0.01(+2.44%)
Nov 12, 2018 0.4300 0.4300 0.3700 0.4100 184,700 -0.02(-4.65%)
Nov 08, 2018 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Nov 07, 2018 0.4000 0.4300 0.4000 0.4300 71,049 +0.03(+7.50%)
Nov 06, 2018 0.4100 0.4650 0.4000 0.4000 316,500 +0.03(+8.11%)
Nov 05, 2018 0.3300 0.3700 0.3300 0.3700 55,500 +0.04(+12.12%)
Nov 02, 2018 0.3300 0.3400 0.3250 0.3300 37,000 +0.01(+1.54%)
Nov 01, 2018 0.3100 0.3250 0.3050 0.3250 23,000 +0.01(+1.56%)
Oct 31, 2018 0.3100 0.3200 0.3100 0.3200 50,739 +0.01(+3.23%)
Oct 30, 2018 0.2950 0.3150 0.2850 0.3100 86,392 +0.00(+0.00%)
Oct 29, 2018 0.3300 0.3400 0.3000 0.3100 75,365 -0.02(-6.06%)
Oct 26, 2018 0.3500 0.3500 0.3300 0.3300 73,839 -0.02(-5.71%)
Oct 25, 2018 0.3550 0.3550 0.3500 0.3500 9,000 -0.01(-1.41%)
Oct 24, 2018 0.3700 0.3700 0.3500 0.3550 20,999 +0.00(+0.00%)
Oct 23, 2018 0.3550 0.3600 0.3550 0.3550 25,800 +0.00(+0.00%)
Oct 22, 2018 0.3700 0.3700 0.3550 0.3550 78,952 -0.02(-4.05%)
Oct 19, 2018 0.3700 0.3750 0.3550 0.3700 46,000 -0.01(-2.63%)
Oct 18, 2018 0.3750 0.3800 0.3750 0.3800 17,950 +0.01(+1.33%)
Oct 17, 2018 0.3700 0.3800 0.3700 0.3750 37,000 -0.01(-2.60%)
Oct 16, 2018 0.3950 0.3950 0.3800 0.3850 52,900 -0.01(-2.53%)
Oct 15, 2018 0.4200 0.4200 0.3950 0.3950 20,000 -0.02(-5.95%)
Oct 12, 2018 0.4150 0.4200 0.4150 0.4200 35,541 +0.00(+0.00%)
Oct 11, 2018 0.4200 0.4200 0.4200 0.4200 30,500 +0.00(+0.00%)
Oct 10, 2018 0.4450 0.4450 0.4200 0.4200 46,350 -0.03(-6.67%)
Oct 09, 2018 0.4400 0.4500 0.4400 0.4500 35,800 +0.00(+0.00%)
Oct 05, 2018 0.4500 0.4500 0.4500 0 -0.01(-1.10%)
Oct 04, 2018 0.4750 0.4750 0.4450 0.4550 107,018 -0.03(-7.14%)
Oct 03, 2018 0.4700 0.4900 0.4700 0.4900 41,350 +0.02(+5.38%)
Oct 02, 2018 0.4550 0.4650 0.4500 0.4650 30,000 -0.01(-2.11%)
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.