Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Isoenergy Ltd (OP: ISENF )

2.180 +0.124 (+6.03%)
Streaming Delayed Price Updated: 2:48 PM EST, Nov 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 2.550 2.560 2.480 2.480 39,908 -0.10(-3.88%)
Sep 30, 2024 2.521 2.590 2.370 2.580 204,638 +0.04(+1.57%)
Sep 27, 2024 2.455 2.590 2.455 2.540 31,019 -0.05(-1.93%)
Sep 26, 2024 2.600 2.690 2.550 2.590 27,369 +0.01(+0.22%)
Sep 25, 2024 2.560 2.590 2.480 2.584 70,389 +0.04(+1.74%)
Sep 24, 2024 2.532 2.680 2.470 2.540 40,154 -0.03(-1.17%)
Sep 23, 2024 2.330 2.580 2.330 2.570 119,345 +0.32(+14.22%)
Sep 20, 2024 2.270 2.340 2.195 2.250 50,061 +0.10(+4.58%)
Sep 19, 2024 2.217 2.217 2.126 2.151 25,518 +0.03(+1.49%)
Sep 18, 2024 2.100 2.220 2.080 2.120 36,872 -0.01(-0.47%)
Sep 17, 2024 2.240 2.240 2.110 2.130 35,809 -0.08(-3.55%)
Sep 16, 2024 2.185 2.220 2.147 2.208 22,094 +0.04(+1.63%)
Sep 13, 2024 2.120 2.180 2.110 2.173 25,353 -0.03(-1.23%)
Sep 12, 2024 2.200 2.264 2.131 2.200 34,037 +0.02(+0.92%)
Sep 11, 2024 1.950 2.186 1.890 2.180 89,683 +0.24(+12.37%)
Sep 10, 2024 1.820 1.940 1.747 1.940 92,949 +0.14(+7.78%)
Sep 09, 2024 1.848 1.863 1.797 1.800 195,197 -0.02(-1.10%)
Sep 06, 2024 1.955 1.960 1.820 1.820 177,616 -0.14(-7.14%)
Sep 05, 2024 2.010 2.017 1.960 1.960 58,908 -0.04(-2.00%)
Sep 04, 2024 1.970 2.070 1.970 2.000 79,598 -0.04(-1.72%)
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.