ISR

IsoRay Historical Data

ISR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 27 2022 0.2701 -0.0093 -3.33% 0.28 0.2812 0.2701 148,397
Jun 24 2022 0.2794 0.0093 3.44% 0.274 0.2849 0.274 131,092
Jun 23 2022 0.2701 -0.0104 -3.71% 0.28 0.2872 0.2701 209,874
Jun 22 2022 0.2805 0.0024 0.86% 0.283 0.287 0.274 168,300
Jun 21 2022 0.2781 -0.0019 -0.68% 0.2782 0.285 0.27 228,082
Jun 20 2022 0.28 0.00 +0.00% 0.2796 0.28 0.2658 0
Jun 17 2022 0.28 0.0151 5.7% 0.2796 0.28 0.2658 244,750
Jun 16 2022 0.2649 -0.0112 -4.06% 0.271 0.28 0.2649 301,623
Jun 15 2022 0.2761 0.006 2.22% 0.2833 0.2875 0.274 293,242
Jun 14 2022 0.2701 -0.0299 -9.97% 0.30 0.3165 0.2656 743,522
Jun 13 2022 0.30 -0.0051 -1.67% 0.295 0.311 0.2851 450,037
Jun 10 2022 0.305101 0.0176 6.12% 0.299 0.3159 0.279 654,054
Jun 09 2022 0.2875 -0.0037 -1.27% 0.30 0.30 0.28 178,367
Jun 08 2022 0.2912 0.0122 4.37% 0.279 0.297 0.279 199,543
Jun 07 2022 0.279 -0.002 -0.71% 0.2747 0.305703 0.2711 330,209
Jun 06 2022 0.281 0.0087 3.2% 0.27 0.284 0.27 244,053
Jun 03 2022 0.2723 -0.0027 -0.98% 0.275 0.28 0.2701 259,880
Jun 02 2022 0.275 -0.009 -3.17% 0.289 0.2946 0.2636 382,581
Jun 01 2022 0.284 0.0015 0.53% 0.29 0.2994 0.2826 254,593
May 31 2022 0.2825 0.0025 0.89% 0.285 0.2949 0.2805 254,675
May 30 2022 0.28 0.00 0.0% 0.28 0.28 0.28 0
May 27 2022 0.28 -0.0111 -3.81% 0.285 0.2999 0.28 149,467
May 26 2022 0.2911 0.0011 0.38% 0.2892 0.299 0.2811 137,733
May 25 2022 0.29 -0.0005 -0.17% 0.29 0.302 0.281 237,732
May 24 2022 0.2905 -0.0149 -4.88% 0.3028 0.311 0.29 126,083
May 23 2022 0.3054 0.0043 1.43% 0.2975 0.315 0.2905 123,690
May 20 2022 0.3011 -0.0064 -2.08% 0.3028 0.32 0.2986 162,887
May 19 2022 0.3075 0.0076 2.53% 0.291 0.3165 0.291 351,373
May 18 2022 0.2999 -0.0051 -1.67% 0.2997 0.315 0.2901 211,009
May 17 2022 0.305 0.007 2.35% 0.2991 0.3294 0.2991 194,320
May 16 2022 0.298 0.0071 2.44% 0.30 0.3086 0.2723 198,965
May 13 2022 0.2909 0.0273 10.36% 0.272 0.2966 0.26 418,167
May 12 2022 0.2636 -0.0104 -3.8% 0.274 0.274 0.2521 1,507,107
May 11 2022 0.274 -0.026 -8.67% 0.29 0.30 0.261 505,188
May 10 2022 0.30 0.009 3.09% 0.29 0.300599 0.2848 313,079
May 09 2022 0.291 -0.02901 -9.06% 0.31 0.313951 0.2778 511,321
May 06 2022 0.320005 -0.0079 -2.41% 0.33 0.33 0.315 206,472
May 05 2022 0.3279 0.0111 3.5% 0.315 0.33 0.315 169,268
May 04 2022 0.3168 0.005 1.6% 0.313 0.3179 0.31 130,044
May 03 2022 0.3118 0.0008 0.26% 0.3102 0.318 0.31 121,902
May 02 2022 0.311 -0.0089 -2.78% 0.32 0.32 0.31 113,666
Apr 29 2022 0.3199 0.0038 1.2% 0.3165 0.32 0.31 330,614
Apr 28 2022 0.3161 0.0058 1.87% 0.32 0.32 0.31 167,668
Apr 27 2022 0.3103 -0.0007 -0.23% 0.3128 0.3199 0.31 185,276
Apr 26 2022 0.311 -0.0142 -4.37% 0.3219 0.335899 0.31 382,435
Apr 25 2022 0.3252 0.0056 1.75% 0.33 0.3349 0.313 183,941
Apr 22 2022 0.3196 -0.0192 -5.67% 0.335 0.34 0.31 316,095
Apr 21 2022 0.3388 -0.0011 -0.32% 0.34 0.3498 0.3261 239,799
Apr 20 2022 0.3399 0.0064 1.92% 0.3335 0.35 0.3335 340,430
Apr 19 2022 0.3335 0.0005 0.15% 0.333 0.339899 0.328 167,561
Apr 18 2022 0.333 -0.0067 -1.97% 0.35 0.3598 0.329093 296,390
Apr 15 2022 0.3397 0.00 0.0% 0.3397 0.3397 0.3397 0
Apr 14 2022 0.3397 0.0087 2.63% 0.345 0.345 0.33 295,981
Apr 13 2022 0.331 -0.0048 -1.43% 0.3355 0.343 0.3243 277,941
Apr 12 2022 0.335799 -0.0047 -1.38% 0.345 0.348 0.3201 275,020
Apr 11 2022 0.3405 -0.0131 -3.7% 0.35 0.3578 0.3405 127,345
Apr 08 2022 0.3536 0.0002 0.06% 0.36 0.363 0.351 160,090
Apr 07 2022 0.3534 -0.0058 -1.61% 0.355 0.36415 0.3534 199,211
Apr 06 2022 0.3592 -0.0088 -2.39% 0.365 0.3684 0.358 243,055
Apr 05 2022 0.368 -0.0059 -1.58% 0.365 0.375 0.365 149,965
Apr 04 2022 0.3739 0.0189 5.32% 0.366 0.3748 0.3602 179,558
Apr 01 2022 0.355 -0.008 -2.2% 0.3603 0.3778 0.355 177,739
Mar 31 2022 0.363 -0.009 -2.42% 0.376 0.3898 0.3606 305,594
Mar 30 2022 0.372 0.013 3.62% 0.3699 0.375 0.3602 319,478


Your Recent History
AMEX
ISR
IsoRay
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.