FinData: Historical Data for AMEX, ISR

Saturday, 27 April 2024

IsoRay Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	0.3478	0.3500	0.3351	0.3500	100,100
13/10/22	0.3540	0.3540	0.3305	0.3400	293,200
12/10/22	0.3634	0.3634	0.3252	0.3587	351,800
11/10/22	0.4000	0.4000	0.3700	0.3700	288,100
10/10/22	0.4000	0.4000	0.3761	0.3764	682,300
07/10/22	0.3749	0.3979	0.3710	0.3900	523,600
06/10/22	0.3675	0.3780	0.3651	0.3676	472,200
05/10/22	0.3500	0.3750	0.3300	0.3658	896,900
04/10/22	0.2846	0.3524	0.2769	0.3390	962,700
03/10/22	0.2700	0.2900	0.2500	0.2800	1,250,400
30/09/22	0.2308	0.2490	0.2268	0.2299	375,100
29/09/22	0.2700	0.2709	0.1922	0.2199	1,974,400
28/09/22	0.2800	0.3060	0.2800	0.3030	535,000
26/09/22	0.2830	0.2950	0.2756	0.2870	165,900
23/09/22	0.3000	0.3049	0.2835	0.2850	303,800
22/09/22	0.3100	0.3199	0.3000	0.3000	261,700
21/09/22	0.3223	0.3325	0.3000	0.3174	202,200
20/09/22	0.3379	0.3500	0.3215	0.3400	165,300
19/09/22	0.3350	0.3550	0.3283	0.3395	198,200
16/09/22	0.3500	0.3600	0.3250	0.3600	224,200
15/09/22	0.3396	0.3570	0.3350	0.3386	128,400
14/09/22	0.3441	0.3600	0.3400	0.3400	212,600
13/09/22	0.3550	0.3550	0.3409	0.3476	97,800
12/09/22	0.3591	0.3633	0.3300	0.3300	129,300
09/09/22	0.3575	0.3600	0.3501	0.3530	64,600
08/09/22	0.3436	0.3560	0.3410	0.3522	81,500
07/09/22	0.3344	0.3500	0.3344	0.3482	67,200
06/09/22	0.3502	0.3600	0.3419	0.3439	54,500
02/09/22	0.3500	0.3530	0.3391	0.3520	148,800
01/09/22	0.3611	0.3690	0.3200	0.3535	348,700
31/08/22	0.3643	0.3900	0.3643	0.3700	98,200
30/08/22	0.3800	0.3899	0.3611	0.3614	278,300
29/08/22	0.3800	0.3909	0.3800	0.3820	172,500
26/08/22	0.4046	0.4150	0.3920	0.3987	64,500
25/08/22	0.4200	0.4225	0.3900	0.4044	112,200
24/08/22	0.3800	0.4005	0.3800	0.4000	173,800
23/08/22	0.4019	0.4087	0.3853	0.3883	99,400
22/08/22	0.3850	0.4091	0.3850	0.4060	224,100
19/08/22	0.4320	0.4398	0.4100	0.4199	238,200
18/08/22	0.4470	0.4499	0.4260	0.4320	285,400
17/08/22	0.4000	0.4470	0.3990	0.4330	602,200
16/08/22	0.3800	0.4235	0.3691	0.4068	597,800
15/08/22	0.3680	0.3861	0.3600	0.3861	417,800

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%