Canada markets open in 6 hours 4 minutes

Isodiol International Inc. (ISOL.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0300-0.0050 (-14.29%)
At close: 2:50PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 26, 20200.03500.03500.03000.03000.03001,221,071
Oct. 23, 20200.04000.04000.03500.03500.0350190,939
Oct. 22, 20200.04000.04000.04000.04000.0400244,783
Oct. 21, 20200.04000.04000.03500.04000.0400660,031
Oct. 20, 20200.03500.04000.03500.03500.03501,341,857
Oct. 19, 20200.03500.03500.03500.03500.0350124,000
Oct. 16, 20200.03000.03500.03000.03000.0300449,839
Oct. 15, 20200.03500.03500.03000.03500.0350689,800
Oct. 14, 20200.03000.03500.03000.03500.0350798,645
Oct. 13, 20200.02500.04500.02250.03000.0300322,507
Oct. 09, 20200.02500.02500.02250.02250.0225394,276
Oct. 08, 20200.03000.03500.02500.02500.0250659,532
Oct. 07, 20200.03000.03000.03000.03000.0300527,908
Oct. 06, 20200.03250.03250.03000.03000.030090,454
Oct. 05, 20200.03000.04000.03000.03500.0350682,809
Oct. 02, 20200.04000.04000.03500.03500.0350325,350
Oct. 01, 20200.04000.04000.03500.03500.0350144,835
Sep. 30, 20200.03500.04000.03500.03500.0350273,500
Sep. 29, 20200.03000.03500.03000.03000.030051,339
Sep. 28, 20200.04000.04000.03000.03500.035037,101
Sep. 25, 20200.03500.04000.03500.03500.0350206,245
Sep. 24, 20200.03500.03500.03000.03500.0350379,847
Sep. 23, 20200.03500.03500.03000.03500.0350122,725
Sep. 22, 20200.03500.04000.03000.03000.0300200,575
Sep. 21, 20200.03500.04000.03000.03500.0350653,970
Sep. 18, 2020------
Sep. 17, 20200.02500.03500.02500.03000.03001,841,245
Sep. 16, 20200.02000.02500.02000.02500.02501,868,801
Sep. 15, 20200.02500.02500.02000.02500.0250997,768
Sep. 14, 20200.03000.03500.02000.02500.02503,677,302
Sep. 11, 20200.03500.03500.03000.03500.0350823,965
Sep. 10, 20200.04000.04000.03500.04000.0400750,335
Sep. 09, 20200.03500.04000.03500.04000.04001,237,696
Sep. 08, 20200.03500.04000.03500.03500.0350458,930
Sep. 04, 20200.04000.04000.03500.03500.0350266,300
Sep. 03, 20200.04000.04000.03500.03500.0350709,578
Sep. 02, 20200.04000.04000.03500.04000.040035,640
Sep. 01, 20200.04500.04500.04000.04500.0450439,110
Aug. 31, 20200.04000.05000.04000.05000.0500357,808
Aug. 28, 20200.04000.04000.04000.04000.040048,000
Aug. 27, 20200.03500.04000.03500.04000.0400149,978
Aug. 26, 20200.03500.04000.03500.04000.040062,000
Aug. 25, 20200.04500.04500.03500.04000.0400168,200
Aug. 24, 20200.04000.04000.03500.04000.040048,724
Aug. 21, 20200.03500.04500.03500.04500.045047,686
Aug. 20, 20200.04000.04000.04000.04000.0400106,590
Aug. 19, 20200.04500.04500.03500.03500.0350176,740
Aug. 18, 20200.04000.04000.04000.04000.0400884,656
Aug. 17, 20200.05000.05000.04000.04000.0400426,222
Aug. 14, 20200.04500.05000.04500.04500.0450391,430
Aug. 13, 20200.04500.05000.04500.05000.0500291,906
Aug. 12, 20200.04500.05000.04500.04500.0450241,990
Aug. 11, 20200.05000.05000.04500.04500.0450566,730
Aug. 10, 20200.05500.05500.05000.05000.050080,398
Aug. 07, 20200.05000.05500.05000.05000.0500331,000
Aug. 06, 20200.05000.05500.05000.05500.0550354,342
Aug. 05, 20200.05500.06000.05000.05500.0550953,030
Aug. 04, 20200.06000.06000.05500.05500.0550783,229
Jul. 31, 20200.06000.06000.06000.06000.0600416,945
Jul. 30, 20200.06500.06500.06000.06500.065043,890
Jul. 29, 20200.06500.06500.06500.06500.0650143,930
Jul. 28, 20200.06000.07000.06000.06500.065088,175
Jul. 27, 20200.06000.08000.06000.06500.0650689,003
Jul. 24, 20200.06000.06000.05500.05500.0550200,180
Jul. 23, 20200.06500.06500.06000.06000.0600475,117
Jul. 22, 20200.06000.06500.06000.06500.065079,942
Jul. 21, 20200.06000.06500.06000.06500.065059,143
Jul. 20, 20200.07000.07000.06000.06500.0650288,689
Jul. 17, 20200.06000.06500.05500.06500.0650238,997
Jul. 16, 20200.06000.06000.05500.06000.060069,591
Jul. 15, 20200.06000.06000.06000.06000.0600116,555
Jul. 14, 20200.07000.07000.06000.06500.0650139,362
Jul. 13, 20200.06500.06500.06000.06500.0650122,977
Jul. 10, 20200.06500.06500.05500.06500.0650159,134
Jul. 09, 20200.05500.06000.05500.06000.0600363,190
Jul. 08, 20200.05500.06000.05000.05500.0550637,039
Jul. 07, 20200.06000.06000.05500.05500.0550486,978
Jul. 06, 20200.06000.06500.06000.06000.0600513,765
Jul. 03, 20200.06500.06500.06000.06500.0650217,388
Jul. 02, 20200.06500.06500.06000.06500.06501,623,934
Jun. 30, 20200.07500.07500.06500.06500.06501,532,134
Jun. 29, 20200.07000.08000.07000.07500.0750126,750
Jun. 26, 20200.08000.08000.07000.07000.0700305,992
Jun. 25, 20200.08000.08000.07500.07500.075064,925
Jun. 24, 20200.08000.08500.08000.08000.0800273,867
Jun. 23, 20200.09000.09000.08000.08500.0850500,907
Jun. 22, 20200.09500.10000.09000.09000.090064,263
Jun. 19, 20200.09500.10000.09000.10000.1000276,806
Jun. 18, 20200.09000.09500.09000.09500.095099,151
Jun. 17, 20200.08500.09000.08500.09000.0900147,740
Jun. 16, 20200.08500.08500.08000.08500.0850271,171
Jun. 15, 20200.10000.10000.07500.08500.08501,028,119
Jun. 12, 20200.10000.10500.09000.10000.1000330,681
Jun. 11, 20200.10000.10000.09000.09000.0900394,635
Jun. 10, 20200.11000.11000.09500.10000.1000756,895
Jun. 09, 20200.14000.14500.10500.10500.10501,711,625
Jun. 08, 20200.09500.16000.09000.16000.16004,025,168
Jun. 05, 20200.09500.09500.08000.08000.0800252,687
Jun. 04, 20200.09000.09500.08500.09000.0900305,766
Jun. 03, 20200.08500.08500.08000.08000.0800239,140
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...