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

Isoenergy Ltd (TSV: ISO )

4.200 -0.040 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Apr 30, 2024 4.000 4.040 3.780 3.850 207,557 -0.25(-6.10%)
Apr 29, 2024 3.940 4.100 3.940 4.100 219,279 +0.23(+5.94%)
Apr 26, 2024 3.800 3.950 3.720 3.870 149,858 +0.15(+4.03%)
Apr 25, 2024 3.770 3.810 3.700 3.720 132,152 +0.00(+0.00%)
Apr 24, 2024 3.760 3.830 3.660 3.720 127,684 -0.05(-1.33%)
Apr 23, 2024 3.760 3.820 3.710 3.770 159,157 +0.02(+0.53%)
Apr 22, 2024 3.830 3.890 3.730 3.750 118,621 -0.05(-1.32%)
Apr 19, 2024 3.820 3.900 3.800 3.800 90,450 -0.06(-1.55%)
Apr 18, 2024 3.860 3.950 3.850 3.860 172,566 +0.00(+0.00%)
Apr 17, 2024 3.930 4.020 3.860 3.860 129,150 -0.08(-2.03%)
Apr 16, 2024 3.990 4.050 3.730 3.940 327,546 -0.09(-2.23%)
Apr 15, 2024 4.210 4.240 4.010 4.030 261,583 -0.26(-6.06%)
Apr 12, 2024 4.230 4.460 4.160 4.290 360,076 +0.07(+1.66%)
Apr 11, 2024 4.070 4.270 3.970 4.220 333,469 +0.15(+3.69%)
Apr 10, 2024 3.950 4.070 3.950 4.070 95,749 +0.07(+1.75%)
Apr 09, 2024 4.040 4.040 3.930 4.000 117,245 -0.09(-2.20%)
Apr 08, 2024 4.100 4.100 3.780 4.090 406,701 -0.07(-1.68%)
Apr 05, 2024 4.090 4.210 4.000 4.160 277,274 +0.03(+0.73%)
Apr 04, 2024 4.120 4.150 4.000 4.130 275,306 -0.02(-0.48%)
Apr 03, 2024 3.920 4.240 3.920 4.150 282,842 +0.22(+5.60%)
Apr 02, 2024 3.960 3.960 3.760 3.930 227,726 +0.01(+0.26%)
Apr 01, 2024 3.660 3.920 3.640 3.920 249,208 +0.29(+7.99%)
Mar 28, 2024 3.630 0 -0.07(-1.89%)
Mar 27, 2024 3.710 3.780 3.700 3.700 120,503 -0.06(-1.60%)
Mar 26, 2024 3.820 3.820 3.660 3.760 101,441 +0.04(+1.08%)
Mar 25, 2024 3.810 3.950 3.720 3.720 147,968 -0.12(-3.12%)
Mar 22, 2024 3.870 3.940 3.750 3.840 91,501 -0.06(-1.54%)
Mar 21, 2024 3.800 3.920 3.790 3.900 194,119 +0.18(+4.84%)
Mar 20, 2024 3.630 3.870 3.630 3.720 97,180 +0.00(+0.00%)
Mar 19, 2024 3.680 3.730 3.550 3.720 181,855 +0.02(+0.54%)
Mar 18, 2024 3.770 3.900 3.680 3.700 204,941 +0.02(+0.54%)
Mar 15, 2024 3.730 3.880 3.600 3.680 227,006 -0.05(-1.34%)
Mar 14, 2024 3.760 3.800 3.540 3.730 233,992 -0.13(-3.37%)
Mar 13, 2024 3.880 3.930 3.600 3.860 209,398 +0.02(+0.52%)
Mar 12, 2024 3.920 3.980 3.840 3.840 156,587 -0.12(-3.03%)
Mar 11, 2024 3.990 4.020 3.910 3.960 236,810 -0.06(-1.49%)
Mar 08, 2024 4.270 4.270 3.930 4.020 229,611 -0.24(-5.63%)
Mar 07, 2024 3.950 4.260 3.950 4.260 213,854 +0.37(+9.51%)
Mar 06, 2024 3.780 3.980 3.780 3.890 127,924 +0.14(+3.73%)
Mar 05, 2024 3.940 3.990 3.730 3.750 120,487 -0.08(-2.09%)
Mar 04, 2024 4.180 4.180 3.790 3.830 287,116 -0.19(-4.73%)
Mar 01, 2024 3.850 4.110 3.850 4.020 259,692 +0.12(+3.08%)
Feb 29, 2024 4.030 4.070 3.880 3.900 255,598 -0.13(-3.23%)
Feb 28, 2024 4.120 4.160 3.950 4.030 172,898 -0.06(-1.47%)
Feb 27, 2024 4.050 4.280 4.010 4.090 251,641 +0.12(+3.02%)
Feb 26, 2024 3.930 4.070 3.850 3.970 176,427 +0.05(+1.28%)
Feb 23, 2024 4.050 4.165 3.920 3.920 295,726 -0.13(-3.21%)
Feb 22, 2024 4.360 4.360 4.050 4.050 193,545 -0.19(-4.48%)
Feb 21, 2024 4.080 4.350 3.970 4.240 278,938 +0.13(+3.16%)
Feb 20, 2024 4.360 4.420 4.050 4.110 575,357 -0.36(-8.05%)
Feb 16, 2024 4.470 0 -0.13(-2.83%)
Feb 15, 2024 4.750 4.800 4.560 4.600 154,149 -0.15(-3.16%)
Feb 14, 2024 4.600 4.760 4.590 4.750 267,597 +0.13(+2.81%)
Feb 13, 2024 5.000 5.000 4.610 4.620 579,239 -0.35(-7.04%)
Feb 12, 2024 5.200 5.220 4.970 4.970 311,190 -0.28(-5.33%)
Feb 09, 2024 4.990 5.260 4.970 5.250 237,324 +0.07(+1.35%)
Feb 08, 2024 5.200 5.200 4.800 5.180 384,577 -0.05(-0.96%)
Feb 07, 2024 5.120 5.250 5.040 5.230 182,215 +0.09(+1.75%)
Feb 06, 2024 5.180 5.210 5.040 5.140 269,061 -0.04(-0.77%)
Feb 05, 2024 5.200 5.250 5.050 5.180 241,195 -0.14(-2.63%)
Feb 02, 2024 5.250 5.380 5.160 5.320 377,146 -0.08(-1.48%)
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.