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

Isoenergy Ltd (TSV: ISO )

4.220 +0.040 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 30, 2019 0.4700 0.4700 0.4700 0 -0.01(-1.05%)
Aug 29, 2019 0.4800 0.4800 0.4600 0.4750 30,000 -0.01(-1.04%)
Aug 28, 2019 0.5300 0.5300 0.4600 0.4800 108,995 -0.05(-9.43%)
Aug 27, 2019 0.5300 0.5400 0.5300 0.5300 45,430 -0.01(-1.85%)
Aug 26, 2019 0.5700 0.5700 0.5400 0.5400 29,600 -0.02(-3.57%)
Aug 23, 2019 0.5700 0.5700 0.5600 0.5600 35,000 +0.01(+1.82%)
Aug 22, 2019 0.5600 0.5600 0.5500 0.5500 27,000 -0.01(-1.79%)
Aug 21, 2019 0.5600 0.5700 0.5600 0.5600 31,500 +0.00(+0.00%)
Aug 20, 2019 0.5800 0.5900 0.5500 0.5600 35,800 -0.02(-3.45%)
Aug 19, 2019 0.5700 0.5800 0.5700 0.5800 9,000 +0.01(+1.75%)
Aug 16, 2019 0.6000 0.6000 0.5700 0.5700 23,250 -0.02(-3.39%)
Aug 15, 2019 0.6500 0.6500 0.5800 0.5900 73,590 -0.04(-6.35%)
Aug 14, 2019 0.7500 0.7500 0.6300 0.6300 237,040 -0.14(-18.18%)
Aug 13, 2019 0.7300 0.7900 0.7200 0.7700 126,150 +0.04(+5.48%)
Aug 12, 2019 0.7100 0.7500 0.7100 0.7300 94,136 +0.01(+1.39%)
Aug 09, 2019 0.7100 0.7200 0.7100 0.7200 26,000 +0.03(+4.35%)
Aug 08, 2019 0.7400 0.7800 0.6900 0.6900 130,850 -0.07(-9.21%)
Aug 07, 2019 0.7300 0.7900 0.6900 0.7600 178,036 +0.01(+1.33%)
Aug 06, 2019 0.7000 0.7700 0.7000 0.7500 86,598 +0.05(+7.14%)
Aug 02, 2019 0.7000 0.7000 0.7000 0 +0.08(+12.90%)
Aug 01, 2019 0.5700 0.6200 0.5700 0.6200 87,669 +0.04(+6.90%)
Jul 31, 2019 0.5800 0.5900 0.5800 0.5800 67,000 -0.01(-1.69%)
Jul 30, 2019 0.5300 0.5900 0.5300 0.5900 53,400 +0.06(+11.32%)
Jul 29, 2019 0.5300 0.5300 0.5300 0.5300 30,000 -0.01(-1.85%)
Jul 26, 2019 0.5500 0.5500 0.5400 0.5400 12,900 +0.02(+3.85%)
Jul 25, 2019 0.5800 0.5800 0.5200 0.5200 52,450 -0.07(-11.86%)
Jul 24, 2019 0.5800 0.5900 0.5800 0.5900 41,000 +0.01(+1.72%)
Jul 23, 2019 0.6000 0.6200 0.5800 0.5800 16,900 -0.04(-6.45%)
Jul 22, 2019 0.6200 0.6200 0.6200 0.6200 11,100 +0.02(+3.33%)
Jul 19, 2019 0.6100 0.6200 0.6000 0.6000 26,800 -0.01(-1.64%)
Jul 18, 2019 0.5700 0.6100 0.5700 0.6100 136,940 +0.04(+7.02%)
Jul 17, 2019 0.5700 0.5700 0.5400 0.5700 384,800 +0.01(+1.79%)
Jul 16, 2019 0.5700 0.5700 0.5500 0.5600 73,500 +0.00(+0.00%)
Jul 15, 2019 0.6000 0.6000 0.5600 0.5600 59,686 -0.04(-6.67%)
Jul 12, 2019 0.6000 0.6200 0.5800 0.6000 122,700 +0.04(+7.14%)
Jul 11, 2019 0.6100 0.6600 0.5600 0.5600 199,808 -0.05(-8.20%)
Jul 10, 2019 0.6100 0.6200 0.6000 0.6100 35,300 +0.02(+3.39%)
Jul 09, 2019 0.6100 0.6200 0.5900 0.5900 20,999 -0.03(-4.84%)
Jul 08, 2019 0.5600 0.6300 0.5500 0.6200 63,002 +0.07(+12.73%)
Jul 05, 2019 0.5400 0.5500 0.5200 0.5500 48,720 +0.01(+1.85%)
Jul 04, 2019 0.5200 0.5400 0.5000 0.5400 84,550 +0.02(+3.85%)
Jul 03, 2019 0.5300 0.5300 0.5000 0.5200 22,585 +0.00(+0.00%)
Jul 02, 2019 0.5100 0.5200 0.5100 0.5200 17,015 +0.03(+6.12%)
Jun 28, 2019 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Jun 27, 2019 0.4650 0.5000 0.4200 0.5000 907,500 +0.03(+6.38%)
Jun 26, 2019 0.4700 0.4700 0.4700 0.4700 5,000 -0.01(-1.05%)
Jun 25, 2019 0.4750 0.4750 0.4750 0.4750 5,125 -0.01(-1.04%)
Jun 24, 2019 0.4650 0.4800 0.4650 0.4800 34,468 +0.01(+2.13%)
Jun 21, 2019 0.4700 0.4700 0.4700 0.4700 11,000 -0.01(-1.05%)
Jun 20, 2019 0.4800 0.4800 0.4750 0.4750 72,500 -0.01(-1.04%)
Jun 19, 2019 0.4800 0.4800 0.4800 0.4800 24,280 +0.00(+0.00%)
Jun 18, 2019 0.4850 0.4850 0.4800 0.4800 21,200 -0.02(-3.03%)
Jun 17, 2019 0.4900 0.5000 0.4800 0.4950 37,500 +0.02(+3.13%)
Jun 14, 2019 0.4850 0.4850 0.4800 0.4800 8,500 +0.00(+0.00%)
Jun 12, 2019 0.4800 0.4800 0.4800 0 -0.02(-3.03%)
Jun 11, 2019 0.4950 0.4950 0.4650 0.4950 44,764 -0.01(-1.00%)
Jun 10, 2019 0.5300 0.5300 0.5000 0.5000 30,550 -0.03(-5.66%)
Jun 07, 2019 0.5100 0.5300 0.4450 0.5300 137,600 +0.03(+6.00%)
Jun 06, 2019 0.5000 0.5200 0.5000 0.5000 28,500 -0.01(-1.96%)
Jun 05, 2019 0.5100 0.5200 0.4900 0.5100 49,500 +0.01(+2.00%)
Jun 04, 2019 0.5100 0.5100 0.4950 0.5000 19,000 -0.01(-1.96%)
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.