STOCKS CLIMB AS NOVEMBER RALLY EYES EXTENDED RUN

U.S. consumer confidence ticks higher in November: The Conference Board

iSun, Inc. (ISUN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.1949

+0.0199

(+11.37%)

As of 02:39PM EST. Market open.

Time Period:

Nov 28, 2022 - Nov 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 28, 2023	0.1750	0.2200	0.1612	0.1949	0.1949	5,211,369
Nov 27, 2023	0.1510	0.1830	0.1420	0.1750	0.1750	6,287,000
Nov 24, 2023	0.1320	0.1600	0.1300	0.1540	0.1540	9,555,700
Nov 22, 2023	0.1410	0.1410	0.1280	0.1310	0.1310	1,063,500
Nov 21, 2023	0.1410	0.1420	0.1250	0.1410	0.1410	3,480,500
Nov 20, 2023	0.1480	0.1480	0.1390	0.1390	0.1390	1,022,400
Nov 17, 2023	0.1570	0.1570	0.1380	0.1410	0.1410	1,166,300
Nov 16, 2023	0.1650	0.1650	0.1500	0.1530	0.1530	833,900
Nov 15, 2023	0.1700	0.1770	0.1550	0.1550	0.1550	2,230,400
Nov 14, 2023	0.1830	0.1840	0.1620	0.1640	0.1640	1,915,000
Nov 13, 2023	0.1630	0.1850	0.1550	0.1810	0.1810	2,375,000
Nov 10, 2023	0.1500	0.1580	0.1490	0.1540	0.1540	935,300
Nov 09, 2023	0.1610	0.1690	0.1500	0.1550	0.1550	994,200
Nov 08, 2023	0.1650	0.1700	0.1460	0.1570	0.1570	1,194,400
Nov 07, 2023	0.1760	0.1760	0.1620	0.1650	0.1650	325,200
Nov 06, 2023	0.1730	0.1770	0.1670	0.1710	0.1710	599,700
Nov 03, 2023	0.1730	0.1820	0.1730	0.1740	0.1740	435,600
Nov 02, 2023	0.1760	0.1780	0.1700	0.1730	0.1730	344,400
Nov 01, 2023	0.1720	0.1730	0.1670	0.1700	0.1700	159,400
Oct 31, 2023	0.1780	0.1780	0.1700	0.1730	0.1730	283,700
Oct 30, 2023	0.1780	0.1780	0.1660	0.1720	0.1720	334,100
Oct 27, 2023	0.1770	0.1780	0.1700	0.1730	0.1730	192,600
Oct 26, 2023	0.1690	0.1910	0.1640	0.1830	0.1830	688,500
Oct 25, 2023	0.1860	0.1860	0.1610	0.1640	0.1640	792,700
Oct 24, 2023	0.1980	0.1980	0.1780	0.1800	0.1800	691,200
Oct 23, 2023	0.1970	0.1970	0.1830	0.1910	0.1910	699,800
Oct 20, 2023	0.2300	0.2300	0.1950	0.1980	0.1980	945,500
Oct 19, 2023	0.2550	0.2650	0.2250	0.2260	0.2260	461,700
Oct 18, 2023	0.2490	0.2600	0.2260	0.2590	0.2590	470,700
Oct 17, 2023	0.2280	0.2570	0.2230	0.2460	0.2460	212,600
Oct 16, 2023	0.2500	0.2530	0.2230	0.2350	0.2350	588,500
Oct 13, 2023	0.2510	0.2700	0.1800	0.2350	0.2350	2,076,100
Oct 12, 2023	0.2600	0.2850	0.2500	0.2690	0.2690	398,800
Oct 11, 2023	0.2360	0.2600	0.2350	0.2440	0.2440	209,600
Oct 10, 2023	0.2180	0.2400	0.2170	0.2300	0.2300	167,100
Oct 09, 2023	0.2220	0.2450	0.2150	0.2250	0.2250	126,700
Oct 06, 2023	0.2210	0.2300	0.2100	0.2220	0.2220	297,600
Oct 05, 2023	0.2280	0.2300	0.2200	0.2200	0.2200	70,700
Oct 04, 2023	0.2170	0.2300	0.2030	0.2290	0.2290	2,103,500
Oct 03, 2023	0.2300	0.2490	0.2150	0.2190	0.2190	840,400
Oct 02, 2023	0.2300	0.2500	0.2150	0.2230	0.2230	208,400
Sept 29, 2023	0.2200	0.2280	0.2200	0.2250	0.2250	164,900
Sept 28, 2023	0.2240	0.2290	0.2150	0.2160	0.2160	175,900
Sept 27, 2023	0.2160	0.2300	0.2160	0.2180	0.2180	83,200
Sept 26, 2023	0.2080	0.2290	0.2030	0.2130	0.2130	148,500
Sept 25, 2023	0.2300	0.2300	0.2100	0.2110	0.2110	748,800
Sept 22, 2023	0.2320	0.2550	0.2250	0.2260	0.2260	491,800
Sept 21, 2023	0.2300	0.2350	0.2250	0.2320	0.2320	312,900
Sept 20, 2023	0.2480	0.2500	0.2300	0.2300	0.2300	598,400
Sept 19, 2023	0.2500	0.2590	0.2420	0.2450	0.2450	361,400
Sept 18, 2023	0.2710	0.2930	0.2330	0.2410	0.2410	1,188,300
Sept 15, 2023	0.3000	0.3140	0.2560	0.3030	0.3030	1,639,800
Sept 14, 2023	0.2820	0.2910	0.2700	0.2750	0.2750	287,300
Sept 13, 2023	0.2510	0.3150	0.2500	0.2810	0.2810	1,099,700
Sept 12, 2023	0.2490	0.2770	0.2450	0.2550	0.2550	585,000
Sept 11, 2023	0.2790	0.2790	0.2400	0.2480	0.2480	1,193,400
Sept 08, 2023	0.2930	0.3020	0.2750	0.2760	0.2760	561,300
Sept 07, 2023	0.3110	0.3110	0.2810	0.2900	0.2900	719,000
Sept 06, 2023	0.3380	0.3480	0.3000	0.3210	0.3210	650,800
Sept 05, 2023	0.3490	0.3500	0.3310	0.3400	0.3400	226,800
Sept 01, 2023	0.3410	0.3850	0.3300	0.3500	0.3500	586,100
Aug 31, 2023	0.3450	0.3490	0.3300	0.3440	0.3440	328,000
Aug 30, 2023	0.3500	0.3500	0.3250	0.3490	0.3490	143,500
Aug 29, 2023	0.3300	0.3500	0.3200	0.3490	0.3490	431,400
Aug 28, 2023	0.3320	0.3410	0.3200	0.3280	0.3280	340,500
Aug 25, 2023	0.3500	0.3500	0.3370	0.3400	0.3400	113,600
Aug 24, 2023	0.3390	0.3500	0.3300	0.3390	0.3390	199,600
Aug 23, 2023	0.3300	0.3500	0.3260	0.3390	0.3390	232,700
Aug 22, 2023	0.3450	0.3500	0.3100	0.3400	0.3400	303,500
Aug 21, 2023	0.3290	0.3500	0.3290	0.3490	0.3490	307,100
Aug 18, 2023	0.3270	0.3300	0.3000	0.3290	0.3290	437,300
Aug 17, 2023	0.3380	0.3390	0.3040	0.3280	0.3280	374,500
Aug 16, 2023	0.2960	0.3370	0.2960	0.3300	0.3300	677,000
Aug 15, 2023	0.3210	0.3350	0.2790	0.3030	0.3030	1,666,100
Aug 14, 2023	0.3800	0.3800	0.3000	0.3290	0.3290	1,733,400
Aug 11, 2023	0.3750	0.3900	0.3610	0.3750	0.3750	902,700
Aug 10, 2023	0.3930	0.3950	0.3450	0.3650	0.3650	1,996,700
Aug 09, 2023	0.4090	0.4190	0.3820	0.3880	0.3880	587,400
Aug 08, 2023	0.3850	0.4000	0.3740	0.3910	0.3910	652,100
Aug 07, 2023	0.3940	0.3940	0.3820	0.3860	0.3860	488,700
Aug 04, 2023	0.4070	0.4350	0.3530	0.3940	0.3940	1,270,600
Aug 03, 2023	0.4110	0.4250	0.4010	0.4070	0.4070	745,800
Aug 02, 2023	0.4500	0.4600	0.4010	0.4160	0.4160	1,242,700
Aug 01, 2023	0.4760	0.4800	0.4500	0.4600	0.4600	853,600
Jul 31, 2023	0.5000	0.5250	0.4400	0.4550	0.4550	2,481,700
Jul 28, 2023	0.4500	0.5000	0.4300	0.4790	0.4790	2,112,200
Jul 27, 2023	0.4110	0.4700	0.4110	0.4400	0.4400	1,509,000
Jul 26, 2023	0.4240	0.4300	0.4000	0.4240	0.4240	569,700
Jul 25, 2023	0.3900	0.4400	0.3860	0.4240	0.4240	1,230,400
Jul 24, 2023	0.3700	0.4000	0.3330	0.3980	0.3980	1,229,800
Jul 21, 2023	0.4010	0.4030	0.3680	0.3700	0.3700	1,881,100
Jul 20, 2023	0.4290	0.4290	0.3800	0.4000	0.4000	1,415,400
Jul 19, 2023	0.4110	0.4240	0.3950	0.4200	0.4200	2,911,300
Jul 18, 2023	0.4480	0.4480	0.3940	0.4050	0.4050	3,215,300
Jul 17, 2023	0.4000	0.4040	0.3910	0.3940	0.3940	826,700
Jul 14, 2023	0.4050	0.4200	0.3900	0.3940	0.3940	461,200
Jul 13, 2023	0.4180	0.4180	0.4070	0.4120	0.4120	644,700
Jul 12, 2023	0.4000	0.4050	0.3890	0.4050	0.4050	675,300
Jul 11, 2023	0.3820	0.3900	0.3710	0.3810	0.3810	1,025,300
Jul 10, 2023	0.3710	0.3780	0.3700	0.3760	0.3760	639,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,037.48+4.82(+0.02%)

S&P 5004,550.19-0.24(-0.01%)

DOW35,412.96+79.49(+0.22%)

CAD/USD0.7373+0.0027(+0.36%)

CRUDE OIL76.40+1.54(+2.06%)

Bitcoin CAD51,753.95+1,474.74(+2.93%)

STOCKS CLIMB AS NOVEMBER RALLY EYES EXTENDED RUN

iSun, Inc. (ISUN)

S&P/TSX
20,037.48
+4.82(+0.02%)

S&P 500
4,550.19
-0.24(-0.01%)

DOW
35,412.96
+79.49(+0.22%)

CAD/USD
0.7373
+0.0027(+0.36%)

CRUDE OIL
76.40
+1.54(+2.06%)

Bitcoin CAD
51,753.95
+1,474.74(+2.93%)