Financial News
Isoenergy Ltd (OP: ISENF )
3.027
-0.023
(-0.75%)
Streaming Delayed Price
Updated: 3:37 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 28, 2018 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.00(+0.00%) | |
| Jun 27, 2018 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 1,000 | +0.01(+4.84%) |
| Jun 26, 2018 | 0.2002 | 0.2003 | 0.2002 | 0.2003 | 1,500 | -0.01(-4.02%) |
| Jun 25, 2018 | 0.2087 | 0.2087 | 0.2087 | 0.2087 | 15,000 | -0.01(-5.74%) |
| Jun 22, 2018 | 0.2227 | 0.2227 | 0.2214 | 0.2214 | 5,500 | -0.01(-5.94%) |
| Jun 21, 2018 | 0.2251 | 0.2354 | 0.2202 | 0.2354 | 6,400 | +0.01(+2.79%) |
| Jun 20, 2018 | 0.2500 | 0.2500 | 0.2280 | 0.2290 | 6,815 | -0.03(-10.23%) |
| Jun 18, 2018 | 0.2551 | 0.2551 | 0.2551 | 0 | -0.01(-4.85%) | |
| Jun 13, 2018 | 0.2681 | 0.2681 | 0.2681 | 0 | +0.01(+1.90%) | |
| Jun 12, 2018 | 0.2580 | 0.2671 | 0.2514 | 0.2631 | 14,241 | +0.01(+4.36%) |
| Jun 08, 2018 | 0.2521 | 0.2521 | 0.2521 | 0 | -0.01(-5.15%) | |
| Jun 06, 2018 | 0.2658 | 0.2658 | 0.2658 | 0 | +0.04(+15.57%) | |
| Jun 04, 2018 | 0.2300 | 0.2300 | 0.2300 | 0 | -0.01(-4.64%) | |
| Jun 01, 2018 | 0.2340 | 0.2412 | 0.2331 | 0.2412 | 23,500 | +0.01(+4.87%) |
| May 31, 2018 | 0.2344 | 0.2344 | 0.2300 | 0.2300 | 6,000 | -0.01(-4.17%) |
| May 29, 2018 | 0.2400 | 0.2400 | 0.2400 | 0 | -0.02(-7.69%) | |
| May 23, 2018 | 0.2600 | 0.2600 | 0.2600 | 0 | -0.01(-2.73%) | |
| May 22, 2018 | 0.2719 | 0.2719 | 0.2673 | 0.2673 | 9,250 | -0.00(-0.22%) |
| May 21, 2018 | 0.2669 | 0.2680 | 0.2501 | 0.2679 | 42,900 | +0.03(+14.00%) |
| May 18, 2018 | 0.2600 | 0.2600 | 0.2350 | 0.2350 | 634,200 | -0.04(-14.61%) |
| May 17, 2018 | 0.2673 | 0.2759 | 0.2673 | 0.2752 | 95,500 | +0.02(+5.85%) |
| May 15, 2018 | 0.2600 | 0.2600 | 0.2600 | 0 | -0.01(-4.31%) | |
| May 10, 2018 | 0.2717 | 0.2717 | 0.2717 | 0 | +0.01(+2.92%) | |
| May 09, 2018 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 49,500 | +0.01(+4.51%) |
| May 08, 2018 | 0.2526 | 0.2526 | 0.2526 | 0.2526 | 4,500 | -0.01(-5.39%) |
| May 03, 2018 | 0.2670 | 0.2670 | 0.2670 | 0 | -0.01(-4.64%) | |
| May 02, 2018 | 0.2704 | 0.2800 | 0.2704 | 0.2800 | 100,000 | +0.02(+6.87%) |
| May 01, 2018 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | 1,450 | +0.01(+6.03%) |
| Apr 27, 2018 | 0.2471 | 0.2471 | 0.2471 | 0 | -0.04(-12.59%) | |
| Apr 26, 2018 | 0.2827 | 0.2827 | 0.2827 | 0.2827 | 1,785 | +0.03(+12.90%) |
| Apr 25, 2018 | 0.2417 | 0.2602 | 0.2339 | 0.2504 | 4,100 | -0.04(-12.45%) |
| Apr 24, 2018 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 200 | -0.00(-0.56%) |
| Apr 19, 2018 | 0.2876 | 0.2876 | 0.2876 | 0 | -0.00(-0.79%) | |
| Apr 18, 2018 | 0.2899 | 0.2899 | 0.2899 | 0.2899 | 500 | +0.04(+15.96%) |
| Apr 17, 2018 | 0.2806 | 0.2806 | 0.2490 | 0.2500 | 6,600 | -0.05(-16.65%) |
| Apr 16, 2018 | 0.2999 | 0.2999 | 0.2999 | 0.2999 | 250 | +0.04(+16.70%) |
| Apr 04, 2018 | 0.2570 | 0.2570 | 0.2570 | 0 | -0.03(-11.38%) | |
| Apr 03, 2018 | 0.2703 | 0.2900 | 0.2703 | 0.2900 | 2,500 | +0.00(+0.00%) |
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.
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.
