Yahoo

Mail

Singapore markets closed

Straits Times Index
3,212.64
-6.36(-0.20%)
Nikkei
27,385.25
-34.36(-0.13%)
Hang Seng
19,915.68
-133.96(-0.67%)
FTSE 100
7,368.26
-131.34(-1.75%)
Bitcoin USD
28,111.76
+430.02(+1.55%)
CMC Crypto 200
612.53
+15.07(+2.52%)

ISM Resources Corp. (ISM.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD

Add to watchlist

0.3500

+0.0400

(+12.90%)

At close: 03:29PM EDT

Time period:

24 Mar 2022 - 24 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Mar 2023	0.3400	0.3500	0.3200	0.3500	0.3500	16,335
22 Mar 2023	0.3200	0.3200	0.2950	0.3100	0.3100	18,418
21 Mar 2023	0.3400	0.3400	0.3400	0.3400	0.3400	-
20 Mar 2023	0.3400	0.3400	0.3400	0.3400	0.3400	7,106
17 Mar 2023	0.3050	0.3250	0.3050	0.3050	0.3050	8,000
16 Mar 2023	0.3700	0.3700	0.3100	0.3200	0.3200	23,183
15 Mar 2023	0.3250	0.3500	0.3200	0.3500	0.3500	17,550
14 Mar 2023	0.3350	0.3350	0.3250	0.3250	0.3250	24,700
13 Mar 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
10 Mar 2023	0.3500	0.4000	0.3300	0.3300	0.3300	61,848
09 Mar 2023	0.3500	0.3500	0.3500	0.3500	0.3500	1,162
08 Mar 2023	0.3250	0.3600	0.3250	0.3550	0.3550	29,526
07 Mar 2023	0.3250	0.3250	0.3250	0.3250	0.3250	2,071
06 Mar 2023	0.3500	0.3700	0.3500	0.3700	0.3700	42,117
03 Mar 2023	0.3300	0.3500	0.3300	0.3300	0.3300	37,929
02 Mar 2023	0.3300	0.3400	0.3050	0.3300	0.3300	64,293
01 Mar 2023	0.3250	0.3250	0.3050	0.3200	0.3200	24,565
28 Feb 2023	0.2650	0.3250	0.2650	0.3250	0.3250	4,931
27 Feb 2023	0.2700	0.2700	0.2700	0.2700	0.2700	1,517
24 Feb 2023	0.3000	0.3000	0.2900	0.3000	0.3000	18,383
23 Feb 2023	0.2900	0.3400	0.2900	0.3000	0.3000	13,125
22 Feb 2023	0.3050	0.3050	0.3000	0.3000	0.3000	14,227
21 Feb 2023	0.3300	0.3300	0.3000	0.3000	0.3000	14,638
17 Feb 2023	0.2650	0.2900	0.2650	0.2900	0.2900	3,506
16 Feb 2023	0.2750	0.3000	0.2700	0.2700	0.2700	37,800
15 Feb 2023	0.2900	0.3400	0.2900	0.3400	0.3400	32,250
14 Feb 2023	0.2900	0.2900	0.2900	0.2900	0.2900	7,587
13 Feb 2023	0.2900	0.2900	0.2900	0.2900	0.2900	1,519
10 Feb 2023	0.3400	0.3400	0.2800	0.2900	0.2900	25,702
09 Feb 2023	0.2600	0.3450	0.2600	0.3000	0.3000	28,350
08 Feb 2023	0.2950	0.3800	0.2850	0.2950	0.2950	91,200
07 Feb 2023	0.2500	0.3200	0.2500	0.3000	0.3000	68,692
06 Feb 2023	0.2050	0.2300	0.2050	0.2300	0.2300	3,142
03 Feb 2023	0.1900	0.1900	0.1900	0.1900	0.1900	500
02 Feb 2023	0.1900	0.1900	0.1900	0.1900	0.1900	5,125
01 Feb 2023	0.2200	0.2500	0.2000	0.2500	0.2500	169,000
01 Feb 2023	1:2 Stock split
31 Jan 2023	0.2500	0.2500	0.2200	0.2200	0.2200	11,750
30 Jan 2023	0.2400	0.2500	0.2200	0.2500	0.2500	36,391
27 Jan 2023	0.2300	0.2500	0.2300	0.2300	0.2300	11,781
26 Jan 2023	0.2100	0.2500	0.2100	0.2200	0.2200	21,625
25 Jan 2023	0.2200	0.2200	0.2200	0.2200	0.2200	12,500
24 Jan 2023	0.2500	0.3000	0.2300	0.2300	0.2300	21,500
23 Jan 2023	0.2600	0.2600	0.2200	0.2200	0.2200	16,235
20 Jan 2023	0.2300	0.2600	0.2300	0.2600	0.2600	22,003
19 Jan 2023	0.2500	0.2600	0.2300	0.2300	0.2300	20,395
18 Jan 2023	0.2800	0.2800	0.2600	0.2600	0.2600	3,312
17 Jan 2023	0.2700	0.2900	0.2500	0.2800	0.2800	6,691
16 Jan 2023	0.3000	0.3400	0.3000	0.3000	0.3000	18,625
13 Jan 2023	0.2900	0.3000	0.2700	0.3000	0.3000	2,250
12 Jan 2023	0.3000	0.3000	0.3000	0.3000	0.3000	4,125
11 Jan 2023	0.2800	0.2800	0.2800	0.2800	0.2800	5,619
10 Jan 2023	0.2300	0.3300	0.2300	0.3100	0.3100	7,608
09 Jan 2023	0.2900	0.2900	0.2600	0.2800	0.2800	13,838
06 Jan 2023	0.3200	0.3300	0.2900	0.3200	0.3200	21,375
05 Jan 2023	0.2900	0.3200	0.2900	0.3000	0.3000	12,691
04 Jan 2023	0.3200	0.3200	0.2900	0.3200	0.3200	5,083
03 Jan 2023	0.3000	0.3200	0.2900	0.3200	0.3200	8,274
30 Dec 2022	0.3100	0.3300	0.3100	0.3100	0.3100	9,371
29 Dec 2022	0.3100	0.3100	0.3100	0.3100	0.3100	2,798
28 Dec 2022	0.3100	0.3200	0.3100	0.3200	0.3200	4,933
23 Dec 2022	0.3500	0.3500	0.3500	0.3500	0.3500	1,011
22 Dec 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
21 Dec 2022	0.3500	0.3500	0.3500	0.3500	0.3500	3,985
20 Dec 2022	0.3200	0.3200	0.3100	0.3200	0.3200	16,266
19 Dec 2022	0.3300	0.3300	0.3200	0.3200	0.3200	12,233
16 Dec 2022	0.3300	0.3500	0.3300	0.3500	0.3500	1,614
15 Dec 2022	0.3300	0.3500	0.3300	0.3500	0.3500	4,552
14 Dec 2022	0.3400	0.3600	0.3400	0.3600	0.3600	8,769
13 Dec 2022	0.3600	0.3600	0.3300	0.3300	0.3300	9,713
12 Dec 2022	0.3600	0.3800	0.3500	0.3500	0.3500	15,564
09 Dec 2022	0.3800	0.3800	0.3500	0.3500	0.3500	2,015
08 Dec 2022	0.3200	0.3300	0.3200	0.3300	0.3300	12,645
07 Dec 2022	0.3500	0.3700	0.3100	0.3200	0.3200	46,646
06 Dec 2022	0.3600	0.3600	0.3500	0.3500	0.3500	4,158
05 Dec 2022	0.3600	0.3900	0.3600	0.3700	0.3700	3,236
02 Dec 2022	0.4000	0.4000	0.3700	0.4000	0.4000	7,335
01 Dec 2022	0.4200	0.4300	0.3500	0.4100	0.4100	34,212
30 Nov 2022	0.3500	0.3800	0.3400	0.3500	0.3500	17,985
29 Nov 2022	0.3800	0.4000	0.3500	0.3500	0.3500	11,976
28 Nov 2022	0.4000	0.4000	0.3700	0.3800	0.3800	12,201
25 Nov 2022	0.4200	0.4200	0.3800	0.3900	0.3900	1,335
24 Nov 2022	0.4000	0.4000	0.4000	0.4000	0.4000	5,000
23 Nov 2022	0.3900	0.4300	0.3900	0.4100	0.4100	70,094
22 Nov 2022	0.3400	0.4000	0.3400	0.3800	0.3800	85,623
21 Nov 2022	0.3300	0.3700	0.3300	0.3500	0.3500	8,995
18 Nov 2022	0.3500	0.3600	0.3300	0.3400	0.3400	5,902
17 Nov 2022	0.3500	0.3500	0.3500	0.3500	0.3500	8,036
16 Nov 2022	0.3500	0.3700	0.3500	0.3700	0.3700	14,219
15 Nov 2022	0.3600	0.3700	0.3500	0.3700	0.3700	38,691
14 Nov 2022	0.3800	0.3900	0.3500	0.3500	0.3500	28,545
11 Nov 2022	0.4300	0.4300	0.3500	0.3500	0.3500	20,989
10 Nov 2022	0.4200	0.4300	0.3800	0.3900	0.3900	18,158
09 Nov 2022	0.4000	0.4000	0.3700	0.4000	0.4000	5,126
08 Nov 2022	0.3400	0.3700	0.3400	0.3500	0.3500	9,956
07 Nov 2022	0.3300	0.4800	0.3300	0.3400	0.3400	57,173
04 Nov 2022	0.3600	0.4300	0.3200	0.3200	0.3200	56,409
03 Nov 2022	0.3400	0.4000	0.3400	0.3800	0.3800	12,265
02 Nov 2022	0.4200	0.4200	0.4000	0.4100	0.4100	7,308
01 Nov 2022	0.3600	0.4200	0.3500	0.4200	0.4200	11,793
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,212.64-6.36(-0.20%)

Nikkei27,385.25-34.36(-0.13%)

Hang Seng19,915.68-133.96(-0.67%)

FTSE 1007,368.26-131.34(-1.75%)

Bitcoin USD28,111.76+430.02(+1.55%)

CMC Crypto 200612.53+15.07(+2.52%)

ISM Resources Corp. (ISM.CN)

Straits Times Index
3,212.64
-6.36(-0.20%)

Nikkei
27,385.25
-34.36(-0.13%)

Hang Seng
19,915.68
-133.96(-0.67%)

FTSE 100
7,368.26
-131.34(-1.75%)

Bitcoin USD
28,111.76
+430.02(+1.55%)

CMC Crypto 200
612.53
+15.07(+2.52%)