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

Isoenergy Ltd (OP: ISENF )

1.840 +0.010 (+0.55%)
Streaming Delayed Price Updated: 3:57 PM EST, Dec 20, 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 20, 2024 1.799 1.870 1.780 1.840 106,520 +0.01(+0.55%)
Dec 19, 2024 1.876 1.885 1.785 1.830 75,015 -0.02(-1.08%)
Dec 18, 2024 1.917 1.960 1.830 1.850 79,035 -0.08(-4.15%)
Dec 17, 2024 2.000 2.000 1.930 1.930 59,187 -0.07(-3.39%)
Dec 16, 2024 2.000 2.125 1.990 1.998 100,232 -0.08(-3.67%)
Dec 13, 2024 2.137 2.170 2.060 2.074 72,794 -0.11(-4.86%)
Dec 12, 2024 2.150 2.210 2.120 2.180 35,370 +0.01(+0.46%)
Dec 11, 2024 2.190 2.190 2.139 2.170 37,637 -0.05(-2.25%)
Dec 10, 2024 2.215 2.220 2.190 2.220 56,794 +0.02(+0.91%)
Dec 09, 2024 2.330 2.330 2.190 2.200 54,490 -0.12(-5.17%)
Dec 06, 2024 2.360 2.386 2.310 2.320 79,960 -0.09(-3.73%)
Dec 05, 2024 2.390 2.426 2.370 2.410 55,530 +0.00(+0.00%)
Dec 04, 2024 2.360 2.435 2.360 2.410 41,300 +0.03(+1.26%)
Dec 03, 2024 2.500 2.500 2.300 2.380 84,007 -0.11(-4.42%)
Dec 02, 2024 2.464 2.500 2.420 2.490 45,315 +0.05(+2.05%)
Nov 29, 2024 2.470 2.540 2.430 2.440 22,707 +0.01(+0.27%)
Nov 27, 2024 2.470 2.480 2.420 2.433 76,332 +0.03(+1.40%)
Nov 26, 2024 2.380 2.480 2.380 2.400 74,415 -0.09(-3.61%)
Nov 25, 2024 2.550 2.571 2.480 2.490 72,290 -0.04(-1.78%)
Nov 22, 2024 2.502 2.650 2.490 2.535 36,960 +0.08(+3.05%)
Nov 21, 2024 2.406 2.460 2.406 2.460 17,281 +0.05(+2.12%)
Nov 20, 2024 2.474 2.503 2.409 2.409 24,155 -0.09(-3.64%)
Nov 19, 2024 2.450 2.521 2.380 2.500 58,335 +0.12(+5.04%)
Nov 18, 2024 2.302 2.450 2.302 2.380 96,670 +0.13(+5.78%)
Nov 15, 2024 2.200 2.470 2.161 2.250 84,737 +0.07(+3.21%)
Nov 14, 2024 2.064 2.180 2.050 2.180 18,388 +0.12(+6.03%)
Nov 13, 2024 2.160 2.160 2.050 2.056 25,920 -0.09(-4.24%)
Nov 12, 2024 2.150 2.200 2.100 2.147 40,098 -0.04(-1.67%)
Nov 11, 2024 2.220 2.220 2.140 2.183 66,378 -0.06(-2.64%)
Nov 08, 2024 2.280 2.280 2.190 2.243 49,143 -0.06(-2.49%)
Nov 07, 2024 2.253 2.360 2.240 2.300 22,191 +0.08(+3.74%)
Nov 06, 2024 2.260 2.320 2.140 2.217 149,528 -0.01(-0.58%)
Nov 05, 2024 2.240 2.320 2.200 2.230 68,142 +0.01(+0.45%)
Nov 04, 2024 2.280 2.280 2.159 2.220 66,397 -0.05(-2.33%)
Nov 01, 2024 2.385 2.408 2.273 2.273 54,329 -0.08(-3.56%)
Oct 31, 2024 2.400 2.410 2.301 2.357 71,378 -0.07(-2.88%)
Oct 30, 2024 2.459 2.485 2.427 2.427 18,574 -0.05(-2.14%)
Oct 29, 2024 2.550 2.570 2.480 2.480 32,269 -0.11(-4.25%)
Oct 28, 2024 2.562 2.670 2.560 2.590 43,554 -0.04(-1.52%)
Oct 25, 2024 2.628 2.680 2.627 2.630 32,237 +0.00(+0.04%)
Oct 24, 2024 2.590 2.680 2.550 2.629 38,461 +0.06(+2.46%)
Oct 23, 2024 2.677 2.820 2.550 2.566 75,648 -0.10(-3.90%)
Oct 22, 2024 2.790 2.790 2.670 2.670 177,713 -0.12(-4.30%)
Oct 21, 2024 2.880 2.880 2.750 2.790 137,849 -0.06(-2.05%)
Oct 18, 2024 2.770 2.880 2.753 2.849 110,821 +0.08(+3.02%)
Oct 17, 2024 2.790 2.874 2.753 2.765 94,642 +0.03(+1.15%)
Oct 16, 2024 2.600 2.800 2.600 2.733 146,746 +0.19(+7.49%)
Oct 15, 2024 2.515 2.560 2.480 2.543 40,396 -0.02(-0.93%)
Oct 14, 2024 2.580 2.590 2.560 2.567 53,465 +0.01(+0.23%)
Oct 11, 2024 2.410 2.561 2.360 2.561 32,435 +0.17(+7.15%)
Oct 10, 2024 2.346 2.404 2.346 2.390 25,441 +0.04(+1.83%)
Oct 09, 2024 2.360 2.380 2.339 2.347 22,633 -0.06(-2.61%)
Oct 08, 2024 2.360 2.420 2.360 2.410 19,070 +0.03(+1.26%)
Oct 07, 2024 2.460 2.463 2.360 2.380 57,921 -0.06(-2.46%)
Oct 04, 2024 2.360 2.440 2.360 2.440 103,036 +0.08(+3.52%)
Oct 03, 2024 2.430 2.465 2.345 2.357 99,775 -0.09(-3.80%)
Oct 02, 2024 2.520 2.520 2.320 2.450 137,680 -0.03(-1.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.