Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Isoenergy Ltd (OP: ISENF )

2.887 +0.059 (+2.09%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 13, 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, 2020 0.4200 0.4283 0.3823 0.3924 72,252 -0.03(-6.57%)
Apr 29, 2020 0.4230 0.4482 0.4125 0.4200 36,653 -0.00(-0.80%)
Apr 28, 2020 0.4354 0.4484 0.4201 0.4234 32,297 +0.00(+0.09%)
Apr 27, 2020 0.4142 0.4230 0.4142 0.4230 1,506 +0.01(+2.17%)
Apr 24, 2020 0.4177 0.4177 0.4116 0.4140 16,600 -0.01(-1.22%)
Apr 23, 2020 0.4213 0.4300 0.4100 0.4191 66,665 +0.01(+1.31%)
Apr 22, 2020 0.4128 0.4137 0.3800 0.4137 58,243 -0.00(-0.12%)
Apr 21, 2020 0.4059 0.4142 0.3740 0.4142 44,927 +0.02(+6.21%)
Apr 20, 2020 0.4230 0.4230 0.3888 0.3900 116,580 -0.01(-2.50%)
Apr 17, 2020 0.4252 0.4258 0.3936 0.4000 15,300 -0.02(-3.82%)
Apr 16, 2020 0.3885 0.4590 0.3885 0.4159 56,025 +0.05(+13.95%)
Apr 15, 2020 0.3700 0.3956 0.3650 0.3650 91,429 +0.01(+4.05%)
Apr 14, 2020 0.3400 0.3597 0.3400 0.3508 23,215 +0.01(+3.39%)
Apr 13, 2020 0.3560 0.3560 0.3250 0.3393 11,375 -0.02(-4.53%)
Apr 09, 2020 0.3400 0.3554 0.3260 0.3554 2,800 +0.04(+11.06%)
Apr 08, 2020 0.3145 0.3397 0.3145 0.3200 283,393 -0.02(-4.90%)
Apr 07, 2020 0.3600 0.3600 0.3285 0.3365 7,500 -0.02(-6.40%)
Apr 06, 2020 0.3499 0.3595 0.3200 0.3595 76,860 +0.04(+12.34%)
Apr 03, 2020 0.3364 0.3364 0.2956 0.3200 23,800 -0.03(-8.55%)
Apr 02, 2020 0.3062 0.3499 0.3062 0.3499 14,150 +0.03(+9.48%)
Apr 01, 2020 0.3212 0.3212 0.3042 0.3196 1,700 +0.03(+10.21%)
Mar 31, 2020 0.2790 0.2900 0.2750 0.2900 11,616 +0.01(+2.47%)
Mar 30, 2020 0.2420 0.2830 0.2420 0.2830 22,220 +0.06(+27.31%)
Mar 27, 2020 0.2183 0.2223 0.2078 0.2223 11,600 -0.02(-9.23%)
Mar 26, 2020 0.2578 0.2590 0.2150 0.2449 61,124 +0.00(+0.33%)
Mar 25, 2020 0.1880 0.2441 0.1868 0.2441 93,552 +0.06(+29.36%)
Mar 24, 2020 0.1783 0.2090 0.1783 0.1887 43,500 +0.02(+11.00%)
Mar 23, 2020 0.1700 0.1700 0.1500 0.1700 4,911 -0.00(-1.16%)
Mar 20, 2020 0.1871 0.1900 0.1720 0.1720 5,700 -0.01(-7.03%)
Mar 19, 2020 0.1790 0.1850 0.1706 0.1850 45,504 -0.01(-5.76%)
Mar 18, 2020 0.1890 0.2100 0.1820 0.1963 19,777 +0.01(+6.11%)
Mar 17, 2020 0.1987 0.1987 0.1850 0.1850 19,050 +0.01(+2.78%)
Mar 16, 2020 0.1812 0.1812 0.1530 0.1800 80,115 -0.04(-17.09%)
Mar 13, 2020 0.2000 0.2279 0.1990 0.2171 10,200 +0.02(+9.76%)
Mar 12, 2020 0.2510 0.2510 0.1920 0.1978 48,874 -0.06(-22.85%)
Mar 11, 2020 0.2800 0.2896 0.2564 0.2564 40,600 -0.01(-2.88%)
Mar 10, 2020 0.2521 0.2710 0.2491 0.2640 10,900 +0.01(+4.76%)
Mar 09, 2020 0.2500 0.2746 0.2500 0.2520 22,900 -0.07(-20.75%)
Mar 06, 2020 0.3323 0.3370 0.3076 0.3180 62,900 -0.02(-6.66%)
Mar 05, 2020 0.3407 0.3407 0.3407 0.3407 1,000 +0.01(+3.24%)
Mar 04, 2020 0.3325 0.3325 0.3300 0.3300 3,000 -0.01(-1.49%)
Mar 03, 2020 0.3425 0.3537 0.3350 0.3350 5,851 -0.02(-4.67%)
Mar 02, 2020 0.3392 0.3514 0.3392 0.3514 1,622 +0.00(+0.57%)
Feb 28, 2020 0.3500 0.3655 0.3108 0.3494 27,000 -0.00(-0.91%)
Feb 27, 2020 0.3700 0.3700 0.3500 0.3526 17,128 -0.02(-6.47%)
Feb 26, 2020 0.3964 0.4200 0.3627 0.3770 85,017 -0.01(-1.31%)
Feb 25, 2020 0.4242 0.4529 0.3820 0.3820 143,503 +0.03(+9.14%)
Feb 21, 2020 0.3500 0.3500 0.3500 0 -0.03(-6.87%)
Feb 20, 2020 0.3758 0.3758 0.3758 0.3758 1,000 +0.00(+0.72%)
Feb 19, 2020 0.4110 0.4110 0.3693 0.3731 32,600 -0.04(-9.00%)
Feb 18, 2020 0.3585 0.4100 0.3494 0.4100 10,215 +0.09(+27.89%)
Feb 13, 2020 0.3206 0.3206 0.3206 0 -0.00(-1.05%)
Feb 12, 2020 0.3224 0.3240 0.3120 0.3240 27,500 -0.01(-2.17%)
Feb 11, 2020 0.3393 0.3438 0.3300 0.3312 31,711 +0.02(+7.12%)
Feb 10, 2020 0.3132 0.3203 0.3092 0.3092 7,500 +0.03(+9.65%)
Feb 06, 2020 0.2820 0.2820 0.2820 0 -0.00(-1.40%)
Feb 05, 2020 0.2834 0.2910 0.2796 0.2860 24,577 +0.01(+4.11%)
Feb 04, 2020 0.2800 0.2800 0.2698 0.2747 34,985 +0.00(+0.26%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.