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

Isoenergy Ltd (TSV: ISO )

4.380 +0.330 (+8.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 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%)
May 01, 2020 0.5600 0.5600 0.5200 0.5200 202,259 -0.03(-5.45%)
Apr 30, 2020 0.5900 0.5900 0.5300 0.5500 223,152 -0.03(-5.17%)
Apr 29, 2020 0.6000 0.6100 0.5800 0.5800 116,639 -0.02(-3.33%)
Apr 28, 2020 0.6000 0.6200 0.6000 0.6000 61,216 +0.00(+0.00%)
Apr 27, 2020 0.5900 0.6000 0.5800 0.6000 104,587 +0.02(+3.45%)
Apr 24, 2020 0.5700 0.5900 0.5600 0.5800 76,725 +0.01(+1.75%)
Apr 23, 2020 0.5900 0.6000 0.5600 0.5700 216,995 -0.02(-3.39%)
Apr 22, 2020 0.5800 0.5900 0.5500 0.5900 153,313 +0.01(+1.72%)
Apr 21, 2020 0.5500 0.5800 0.5400 0.5800 104,728 +0.04(+7.41%)
Apr 20, 2020 0.5600 0.5700 0.5400 0.5400 486,203 -0.02(-3.57%)
Apr 17, 2020 0.5800 0.5800 0.5600 0.5600 62,457 -0.01(-1.75%)
Apr 16, 2020 0.5400 0.6400 0.5400 0.5700 402,620 +0.05(+9.62%)
Apr 15, 2020 0.5100 0.5500 0.5100 0.5200 1,162,649 +0.04(+8.33%)
Apr 14, 2020 0.4650 0.5200 0.4650 0.4800 201,646 +0.02(+4.35%)
Apr 13, 2020 0.4800 0.4900 0.4500 0.4600 58,950 +0.01(+2.22%)
Apr 09, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 08, 2020 0.4700 0.4700 0.4500 0.4500 160,075 -0.02(-4.26%)
Apr 07, 2020 0.5000 0.5000 0.4550 0.4700 166,400 -0.03(-6.00%)
Apr 06, 2020 0.4900 0.5000 0.4550 0.5000 80,680 +0.04(+9.89%)
Apr 03, 2020 0.4700 0.4700 0.4300 0.4550 82,785 -0.04(-9.00%)
Apr 02, 2020 0.4300 0.5000 0.4300 0.5000 72,550 +0.07(+16.28%)
Apr 01, 2020 0.4150 0.4700 0.4100 0.4300 87,910 +0.01(+2.38%)
Mar 31, 2020 0.3850 0.4200 0.3850 0.4200 108,240 +0.02(+6.33%)
Mar 30, 2020 0.3500 0.3950 0.3450 0.3950 35,517 +0.05(+12.86%)
Mar 27, 2020 0.3200 0.3500 0.3000 0.3500 36,000 +0.03(+9.37%)
Mar 26, 2020 0.3600 0.3600 0.3100 0.3200 88,514 -0.03(-8.57%)
Mar 25, 2020 0.2650 0.3600 0.2600 0.3500 142,382 +0.08(+29.63%)
Mar 24, 2020 0.2650 0.2950 0.2650 0.2700 197,845 +0.03(+10.20%)
Mar 23, 2020 0.2500 0.2600 0.2450 0.2450 25,500 -0.01(-2.00%)
Mar 20, 2020 0.2800 0.2900 0.2500 0.2500 98,000 -0.01(-3.85%)
Mar 19, 2020 0.2650 0.3100 0.2550 0.2600 166,190 +0.00(+0.00%)
Mar 18, 2020 0.2700 0.3150 0.2500 0.2600 114,077 +0.00(+0.00%)
Mar 17, 2020 0.2550 0.2650 0.2500 0.2600 64,551 +0.01(+4.00%)
Mar 16, 2020 0.2800 0.2800 0.2300 0.2500 96,914 -0.05(-16.67%)
Mar 13, 2020 0.3200 0.3200 0.2850 0.3000 27,900 +0.02(+7.14%)
Mar 12, 2020 0.3300 0.3400 0.2400 0.2800 315,841 -0.05(-15.15%)
Mar 11, 2020 0.3700 0.3900 0.3300 0.3300 78,085 -0.02(-7.04%)
Mar 10, 2020 0.3400 0.3650 0.3400 0.3550 60,190 +0.01(+1.43%)
Mar 09, 2020 0.3750 0.3800 0.3100 0.3500 191,490 -0.06(-13.58%)
Mar 06, 2020 0.4300 0.4400 0.4000 0.4050 142,270 -0.02(-5.81%)
Mar 05, 2020 0.4500 0.4550 0.4300 0.4300 30,300 -0.02(-4.44%)
Mar 04, 2020 0.4400 0.4500 0.4350 0.4500 64,150 +0.02(+3.45%)
Mar 03, 2020 0.4700 0.4700 0.4350 0.4350 45,898 -0.03(-7.45%)
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.