Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

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
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 31, 2020 1.469 1.469 1.469 34,059 -0.07(-4.60%)
Dec 30, 2020 1.570 1.640 1.520 1.540 34,059 +0.01(+0.78%)
Dec 29, 2020 1.486 1.600 1.478 1.528 46,941 -0.06(-3.89%)
Dec 28, 2020 1.564 1.610 1.500 1.590 96,617 +0.20(+14.78%)
Dec 24, 2020 1.450 1.482 1.370 1.385 63,800 +0.04(+2.61%)
Dec 23, 2020 1.500 1.560 1.340 1.350 81,344 -0.07(-4.93%)
Dec 22, 2020 1.510 1.580 1.419 1.420 44,145 -0.09(-5.96%)
Dec 21, 2020 1.540 1.550 1.490 1.510 54,887 +0.01(+0.67%)
Dec 18, 2020 1.578 1.581 1.494 1.500 83,300 +0.02(+1.35%)
Dec 17, 2020 1.580 1.597 1.429 1.480 72,335 -0.06(-3.90%)
Dec 16, 2020 1.650 1.658 1.540 1.540 69,067 -0.01(-0.65%)
Dec 15, 2020 1.600 1.710 1.540 1.550 98,052 -0.06(-3.73%)
Dec 14, 2020 1.542 1.725 1.510 1.610 104,277 +0.11(+7.45%)
Dec 11, 2020 1.430 1.510 1.420 1.498 53,600 +0.08(+5.38%)
Dec 10, 2020 1.342 1.500 1.285 1.422 93,806 +0.15(+11.96%)
Dec 09, 2020 1.340 1.400 1.250 1.270 45,921 -0.05(-3.79%)
Dec 08, 2020 1.210 1.340 1.210 1.320 66,725 +0.12(+9.63%)
Dec 07, 2020 1.350 1.370 1.194 1.204 206,773 +0.00(+0.34%)
Dec 04, 2020 1.080 1.240 1.080 1.200 83,800 +0.11(+10.40%)
Dec 03, 2020 1.130 1.130 1.061 1.087 35,609 -0.00(-0.29%)
Dec 02, 2020 1.069 1.100 1.000 1.090 156,509 +0.02(+1.40%)
Dec 01, 2020 1.129 1.129 1.050 1.075 34,283 +0.06(+5.41%)
Nov 30, 2020 1.061 1.062 1.000 1.020 17,025 +0.00(+0.00%)
Nov 27, 2020 1.042 1.044 1.001 1.020 6,700 -0.03(-2.86%)
Nov 25, 2020 1.060 1.070 1.050 1.050 12,800 -0.01(-0.94%)
Nov 24, 2020 1.044 1.060 1.030 1.060 35,532 +0.02(+2.02%)
Nov 23, 2020 1.151 1.151 1.030 1.039 30,214 -0.07(-5.92%)
Nov 20, 2020 1.110 1.110 1.095 1.104 8,200 -0.01(-1.20%)
Nov 19, 2020 1.139 1.140 1.081 1.118 26,278 +0.02(+1.62%)
Nov 18, 2020 1.087 1.120 1.080 1.100 49,142 +0.02(+1.85%)
Nov 17, 2020 1.082 1.148 1.080 1.080 54,286 -0.01(-1.32%)
Nov 16, 2020 1.150 1.150 1.090 1.094 20,737 -0.02(-1.57%)
Nov 13, 2020 1.133 1.136 1.090 1.112 29,700 +0.03(+2.94%)
Nov 12, 2020 1.150 1.150 1.069 1.080 19,100 -0.07(-6.09%)
Nov 11, 2020 1.020 1.150 1.020 1.150 17,002 +0.11(+10.58%)
Nov 10, 2020 1.070 1.070 1.020 1.040 17,800 +0.04(+4.49%)
Nov 09, 2020 1.066 1.100 0.9914 0.9953 22,213 -0.09(-8.69%)
Nov 06, 2020 1.050 1.100 1.040 1.090 36,200 +0.04(+3.83%)
Nov 05, 2020 0.9528 1.062 0.9528 1.050 121,686 +0.11(+11.65%)
Nov 04, 2020 0.8871 0.9416 0.8600 0.9403 15,737 +0.06(+6.85%)
Nov 03, 2020 0.8896 0.9015 0.8701 0.8800 9,007 -0.01(-1.61%)
Nov 02, 2020 0.8944 0.8944 0.8944 0.8944 200 +0.04(+5.01%)
Oct 30, 2020 0.8818 0.9041 0.8179 0.8517 25,400 -0.06(-6.71%)
Oct 29, 2020 0.8540 0.9130 0.8045 0.9130 47,925 +0.07(+8.69%)
Oct 28, 2020 0.9200 0.9225 0.8238 0.8400 25,165 -0.09(-9.83%)
Oct 27, 2020 0.9369 0.9500 0.9224 0.9316 10,881 -0.01(-1.53%)
Oct 26, 2020 0.9764 0.9764 0.9340 0.9461 3,501 -0.06(-6.33%)
Oct 23, 2020 1.020 1.020 0.9764 1.010 29,400 -0.01(-0.97%)
Oct 22, 2020 0.9696 1.020 0.9696 1.020 17,293 +0.05(+5.51%)
Oct 21, 2020 1.050 1.078 0.9666 0.9666 31,865 -0.07(-7.06%)
Oct 20, 2020 1.042 1.061 1.000 1.040 41,288 -0.02(-1.89%)
Oct 19, 2020 1.075 1.097 1.045 1.060 25,745 +0.05(+4.95%)
Oct 16, 2020 0.9716 1.040 0.9660 1.010 63,000 +0.06(+6.54%)
Oct 15, 2020 0.8940 0.9700 0.8700 0.9480 51,195 +0.08(+8.97%)
Oct 14, 2020 0.8795 0.8800 0.8567 0.8700 19,283 +0.01(+1.10%)
Oct 13, 2020 0.8029 0.8809 0.8029 0.8605 24,549 +0.06(+7.56%)
Oct 12, 2020 0.7500 0.8010 0.7500 0.8000 4,908 +0.03(+3.23%)
Oct 09, 2020 0.7800 0.8187 0.7651 0.7750 24,200 -0.03(-3.13%)
Oct 08, 2020 0.8010 0.8078 0.7953 0.8000 2,400 +0.00(+0.00%)
Oct 07, 2020 0.7900 0.8000 0.7900 0.8000 4,135 +0.03(+3.88%)
Oct 06, 2020 0.7900 0.8000 0.7650 0.7701 28,834 +0.00(+0.21%)
Oct 05, 2020 0.7900 0.7900 0.7523 0.7685 32,347 +0.02(+2.47%)
Oct 02, 2020 0.7235 0.7500 0.7000 0.7500 160,600 +0.02(+2.74%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.