Canada markets closed

iSun, Inc. (ISUN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.2200-0.0171 (-7.21%)
At close: 04:00PM EDT
0.2300 +0.01 (+4.55%)
After hours: 05:49PM EDT
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20240.23900.23900.21500.22000.2200225,300
Apr 11, 20240.23300.24500.23100.23600.2360108,900
Apr 10, 20240.23400.24500.22500.23100.231090,500
Apr 09, 20240.24500.24500.22900.24100.2410242,900
Apr 08, 20240.23100.24000.20100.23800.2380534,200
Apr 05, 20240.23600.23600.22000.22800.2280136,200
Apr 04, 20240.24000.24000.21300.22900.2290228,800
Apr 03, 20240.25400.25500.22100.23500.2350459,200
Apr 02, 20240.24300.24500.21500.23000.2300326,900
Apr 01, 20240.26000.26500.21100.23900.2390797,800
Mar 28, 20240.24900.27700.24200.25000.25001,550,700
Mar 27, 20240.20800.24900.20800.23800.2380731,900
Mar 26, 20240.20800.22000.20000.21300.2130294,500
Mar 25, 20240.20500.20800.19000.20600.2060162,600
Mar 22, 20240.19000.20400.18500.20200.2020236,700
Mar 21, 20240.18700.19900.18000.19100.1910279,200
Mar 20, 20240.18000.19000.17700.18900.1890297,100
Mar 19, 20240.18400.18900.17800.18000.1800237,100
Mar 18, 20240.18000.19000.17700.18400.1840245,400
Mar 15, 20240.18200.19000.18000.18000.1800353,100
Mar 14, 20240.18900.19400.17500.18300.1830414,200
Mar 13, 20240.18800.18900.18000.18100.1810157,500
Mar 12, 20240.18900.19200.17400.18900.1890652,200
Mar 11, 20240.18900.19500.18500.18900.1890271,400
Mar 08, 20240.20000.20400.19300.20200.2020140,000
Mar 07, 20240.19300.20900.18500.19500.1950245,300
Mar 06, 20240.19500.20400.18600.19800.1980132,200
Mar 05, 20240.20500.20500.19700.20000.200095,500
Mar 04, 20240.19400.20500.18900.20500.2050651,500
Mar 01, 20240.18300.19400.17700.19300.1930363,000
Feb 29, 20240.18800.18800.18000.18100.181090,300
Feb 28, 20240.18400.19300.17700.18000.1800722,600
Feb 27, 20240.17900.20000.17500.19000.1900478,400
Feb 26, 20240.18500.18500.16700.17400.1740383,300
Feb 23, 20240.18600.19000.17300.18500.1850528,100
Feb 22, 20240.20400.20600.18200.18900.1890272,100
Feb 21, 20240.20900.20900.19000.19400.1940375,400
Feb 20, 20240.20000.21000.19600.20600.2060251,800
Feb 16, 20240.21000.21000.20000.21000.2100211,800
Feb 15, 20240.21000.21800.20000.20800.2080298,900
Feb 14, 20240.25800.25800.19500.20700.2070508,900
Feb 13, 20240.20300.20800.18800.19800.1980355,200
Feb 12, 20240.21600.22400.18800.20900.2090476,500
Feb 09, 20240.21500.22500.20500.21000.2100638,000
Feb 08, 20240.20000.21500.19500.20700.2070704,900
Feb 07, 20240.19500.20800.19500.19600.1960361,300
Feb 06, 20240.20300.21000.17900.19900.19901,075,000
Feb 05, 20240.21000.22000.20200.21000.2100289,400
Feb 02, 20240.21300.22400.21300.22400.224079,500
Feb 01, 20240.21700.23700.21600.23000.2300177,300
Jan 31, 20240.22300.23000.21600.22500.2250254,400
Jan 30, 20240.25000.25000.22000.23000.2300308,500
Jan 29, 20240.24000.24000.22100.23300.2330216,800
Jan 26, 20240.21600.23000.21000.22700.2270222,400
Jan 25, 20240.22000.23800.20000.21500.2150349,000
Jan 24, 20240.23100.23100.20000.22000.2200748,600
Jan 23, 20240.19500.21700.19000.21500.2150712,200
Jan 22, 20240.19600.20500.19000.19300.1930436,400
Jan 19, 20240.18000.19500.17500.19500.1950515,500
Jan 18, 20240.24300.25200.15000.17900.17903,807,800
Jan 17, 20240.25600.25600.22200.24100.2410725,500
Jan 16, 20240.26000.26000.23000.25400.2540586,500
Jan 12, 20240.26700.28000.24500.26200.2620735,200
Jan 11, 20240.28700.29000.21600.28000.2800461,500
Jan 10, 20240.25500.29800.24000.28500.2850684,000
Jan 09, 20240.25000.26300.22500.25400.2540530,600
Jan 08, 20240.24100.26000.22800.25700.2570568,600
Jan 05, 20240.25300.26700.22100.23000.2300691,400
Jan 04, 20240.26200.27000.24000.25000.2500445,700
Jan 03, 20240.26700.27700.24000.25300.2530816,300
Jan 02, 20240.30100.31100.24700.26000.26001,752,300
Dec 29, 20230.34000.35800.30000.31300.31301,125,900
Dec 28, 20230.36000.36000.32200.34100.3410851,700
Dec 27, 20230.33000.33900.32000.32900.3290685,900
Dec 26, 20230.34800.38000.30000.31700.31701,479,900
Dec 22, 20230.34500.36200.32000.34800.34801,917,800
Dec 21, 20230.29000.33500.27500.32000.32002,576,900
Dec 20, 20230.26000.29400.26000.26700.26702,479,700
Dec 19, 20230.25000.26000.24000.25200.2520819,200
Dec 18, 20230.23500.26900.23100.25000.2500996,700
Dec 15, 20230.26100.28900.21600.23600.23603,088,200
Dec 14, 20230.19300.26100.17500.24200.24206,666,200
Dec 13, 20230.20000.20000.16100.17900.17901,993,800
Dec 12, 20230.18500.18500.16300.18000.1800398,700
Dec 11, 20230.15700.19200.15500.18300.18301,470,800
Dec 08, 20230.20300.21000.19000.19200.19201,434,200
Dec 07, 20230.22800.22900.20000.20600.2060712,700
Dec 06, 20230.21000.23500.20000.21500.21501,216,600
Dec 05, 20230.18700.21800.18300.20800.20801,651,600
Dec 04, 20230.19000.19600.18000.18300.18301,020,900
Dec 01, 20230.19000.19000.17000.18500.18501,795,100
Nov 30, 20230.21200.23000.18000.19700.19702,775,700
Nov 29, 20230.19000.24500.18600.22000.22007,891,900
Nov 28, 20230.17500.22000.16100.20500.20506,712,900
Nov 27, 20230.15100.18300.14200.17500.17506,287,000
Nov 24, 20230.13200.16000.13000.15400.15409,555,700
Nov 22, 20230.14100.14100.12800.13100.13101,063,500
Nov 21, 20230.14100.14200.12500.14100.14103,480,500
Nov 20, 20230.14800.14800.13900.13900.13901,022,400
Nov 17, 20230.15700.15700.13800.14100.14101,166,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...