S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Isoenergy Ltd (QX) (ISENF)
Isoenergy Ltd (QX) (ISENF) Historical

ISENF Isoenergy Ltd (QX)

3.21

-0.05 (-1.53%)

May 21 2024 - Closed

Delayed by 15 minutes

ISENF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	3.26	0.06	1.87%	3.23	3.27	3.21	33,338
May 17 2024	3.20	0.29	9.97%	2.93	3.20	2.93	212,372
May 16 2024	2.91	-0.07	-2.35%	2.95	2.97	2.90	36,229
May 15 2024	2.98	0.01	0.43%	2.9211	3.0099	2.9211	48,964
May 14 2024	2.9673	0.03	0.93%	2.94	2.98	2.93	12,668
May 13 2024	2.94	0.02	0.68%	2.9468	3.00	2.84	26,068
May 10 2024	2.92	0.00	0.09%	2.94	2.94	2.86	51,874
May 09 2024	2.9173	0.06	2.00%	2.8786	2.93	2.86	31,087
May 08 2024	2.86	-0.09	-3.05%	2.9896	2.9896	2.8336	46,631
May 07 2024	2.95	-0.02	-0.67%	2.97	3.059	2.95	52,693
May 06 2024	2.97	0.04	1.37%	2.93	3.00	2.93	80,768
May 03 2024	2.93	-0.05	-1.68%	3.06	3.06	2.89	53,038
May 02 2024	2.98	0.15	5.30%	2.87	3.01	2.87	90,082
May 01 2024	2.83	0.05	1.80%	2.97	3.00	2.82	88,490
Apr 30 2024	2.78	-0.20	-6.71%	2.95	2.95	2.77	78,831
Apr 29 2024	2.98	0.10	3.47%	2.89	2.99	2.88	107,858
Apr 26 2024	2.88	0.10	3.60%	2.80	2.88	2.75	60,227
Apr 25 2024	2.78	0.06	2.21%	2.75	2.785	2.69	91,527
Apr 24 2024	2.72	-0.01	-0.37%	2.78	2.78	2.68	51,972
Apr 23 2024	2.73	-0.03	-1.09%	2.82	2.82	2.73	71,013
Apr 22 2024	2.76	-0.03	-1.08%	2.8254	2.8254	2.73	49,209
Apr 19 2024	2.79	-0.03	-1.21%	2.76	2.90	2.76	24,140
Apr 18 2024	2.8243	-0.01	-0.20%	2.80	2.86	2.80	73,642
Apr 17 2024	2.83	0.00	0.00%	2.856	2.90	2.809	55,881
Apr 16 2024	2.83	-0.14	-4.73%	2.95	2.95	2.70	117,174
Apr 15 2024	2.9707	-0.10	-3.39%	3.03	3.054	2.91	85,914
Apr 12 2024	3.075	-0.06	-1.76%	3.12	3.24	3.03	124,573
Apr 11 2024	3.13	0.17	5.79%	2.94	3.13	2.905	44,882
Apr 10 2024	2.9588	-0.01	-0.38%	2.87	2.98	2.87	17,608
Apr 09 2024	2.97	-0.03	-1.00%	2.946	2.97	2.89	22,155
Apr 08 2024	3.00	-0.02	-0.66%	2.85	3.02	2.78	173,619
Apr 05 2024	3.02	0.01	0.33%	3.03	3.05	2.95	85,706
Apr 04 2024	3.01	-0.03	-0.99%	3.09	3.09	2.95	84,392
Apr 03 2024	3.04	0.13	4.47%	2.93	3.13	2.93	134,534
Apr 02 2024	2.91	0.04	1.39%	2.87	2.916	2.78	103,155
Apr 01 2024	2.87	0.20	7.49%	2.80	2.87	2.6801	343,485
Mar 28 2024	2.67	-0.09	-3.26%	2.64	2.80	2.64	132,778
Mar 27 2024	2.76	0.00	-0.04%	2.76	2.79	2.74	24,651
Mar 26 2024	2.761	0.01	0.40%	2.747	2.79	2.7373	38,179
Mar 25 2024	2.75	-0.08	-2.83%	2.85	2.87	2.75	34,515
Mar 22 2024	2.83	-0.06	-2.08%	2.89	2.89	2.80	54,241
Mar 21 2024	2.89	0.04	1.23%	2.66	2.89	2.66	69,230
Mar 20 2024	2.855	0.12	4.20%	2.67	2.87	2.64	63,901
Mar 19 2024	2.74	-0.02	-0.72%	2.74	2.74	2.61	103,257
Mar 18 2024	2.76	0.06	2.22%	2.7942	2.8263	2.73	73,409
Mar 15 2024	2.70	-0.10	-3.57%	2.77	2.87	2.70	69,323
Mar 14 2024	2.80	0.06	2.19%	2.74	2.82	2.652	72,666
Mar 13 2024	2.74	-0.11	-3.86%	2.85	2.91	2.68	117,932
Mar 12 2024	2.85	-0.07	-2.35%	2.91	2.92	2.85	25,508
Mar 11 2024	2.9185	-0.06	-2.06%	2.88	2.98	2.88	17,188
Mar 08 2024	2.98	-0.15	-4.79%	3.18	3.18	2.92	141,295
Mar 07 2024	3.13	0.22	7.38%	2.97	3.1543	2.9201	39,812
Mar 06 2024	2.915	0.14	4.86%	2.92	2.95	2.78	67,401
Mar 05 2024	2.78	-0.04	-1.42%	2.84	2.93	2.75	80,866
Mar 04 2024	2.82	-0.12	-3.95%	2.96	3.045	2.80	70,520
Mar 01 2024	2.936	0.05	1.77%	2.94	3.04	2.87	71,318
Feb 29 2024	2.885	-0.05	-1.54%	2.91	4.01	2.877	54,200
Feb 28 2024	2.93	-0.12	-3.93%	3.00	3.06	2.9244	68,288
Feb 27 2024	3.05	0.10	3.39%	2.94	3.1667	2.94	58,091
Feb 26 2024	2.95	0.04	1.48%	2.91	3.001	2.83	89,403
Feb 23 2024	2.907	-0.14	-4.56%	3.0532	3.075	2.90	111,200
Feb 22 2024	3.046	-0.08	-2.68%	3.2189	3.2363	3.04	63,894
Feb 21 2024	3.13	0.08	2.62%	2.92	3.22	2.92	92,099

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions