Canada markets closed

iSun, Inc. (ISUN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.79000.0000 (0.00%)
At close: 04:00PM EDT
2.5900 -0.20 (-7.17%)
After hours: 05:16PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 20222.79003.16542.75092.79002.7900201,217
May 13, 20222.56002.95002.56002.79002.790074,600
May 12, 20222.50002.72602.28002.56002.5600114,100
May 11, 20222.59002.75002.51002.53002.5300156,500
May 10, 20222.66002.73802.55102.67002.670061,700
May 09, 20222.99003.10002.51002.54002.5400144,900
May 06, 20223.19003.19003.05003.15003.150057,000
May 05, 20223.28003.34103.11103.20003.200046,500
May 04, 20223.20003.31003.10003.30003.300042,800
May 03, 20223.05003.23002.99003.20003.200035,600
May 02, 20223.14003.15002.95003.02003.020047,400
Apr 29, 20223.10003.27003.01003.12003.120023,400
Apr 28, 20223.22003.28002.97003.14003.140070,500
Apr 27, 20223.27003.30003.16003.19003.190019,900
Apr 26, 20223.30003.33003.13003.24003.240034,800
Apr 25, 20223.13003.38003.08003.31003.310060,200
Apr 22, 20223.30003.39003.16003.19003.1900120,000
Apr 21, 20223.43003.71003.30003.32003.3200115,400
Apr 20, 20223.61003.64003.38003.46003.4600163,000
Apr 19, 20223.59003.71003.47003.65003.6500207,600
Apr 18, 20224.00004.00003.50003.63003.63001,118,000
Apr 14, 20224.14004.18203.77003.81003.8100410,400
Apr 13, 20224.17004.25004.09004.19004.190050,600
Apr 12, 20224.22004.29004.11004.17004.170048,700
Apr 11, 20224.15004.27004.08004.19004.190052,200
Apr 08, 20224.26004.34004.15004.29004.290074,000
Apr 07, 20224.05004.32003.91604.25004.2500157,200
Apr 06, 20224.08004.18003.82004.00004.0000255,900
Apr 05, 20224.19004.19004.01004.09004.0900216,200
Apr 04, 20224.18004.20004.07004.14004.1400188,500
Apr 01, 20224.09004.15004.02004.06004.0600216,300
Mar 31, 20224.35004.44004.04004.10004.1000210,000
Mar 30, 20224.45004.55004.25004.30004.3000381,000
Mar 29, 20224.25004.53004.15504.41004.4100330,300
Mar 28, 20224.38004.50004.16004.22004.2200211,900
Mar 25, 20224.40004.45004.30004.38004.3800146,400
Mar 24, 20224.33004.56004.31004.44004.4400250,100
Mar 23, 20224.36004.39004.26004.33004.3300150,400
Mar 22, 20224.29004.44204.29004.34004.3400121,500
Mar 21, 20224.29004.49904.26004.30004.3000115,300
Mar 18, 20224.38004.43504.23004.23004.2300217,400
Mar 17, 20224.29004.54004.21004.40004.4000115,300
Mar 16, 20224.20004.48004.16204.30004.3000160,400
Mar 15, 20224.15004.34203.92004.18004.1800260,600
Mar 14, 20224.76004.76004.20004.26004.2600361,500
Mar 11, 20225.00005.05004.67704.82004.8200190,100
Mar 10, 20225.05005.18004.65005.00005.0000535,900
Mar 09, 20225.21005.44005.01005.09005.0900450,600
Mar 08, 20225.95007.40004.98005.31005.31007,530,100
Mar 07, 20224.99005.94004.96505.62005.6200813,100
Mar 04, 20225.06005.06504.82004.94004.940053,800
Mar 03, 20225.18005.21205.03005.09005.090028,400
Mar 02, 20225.11005.29005.01005.22005.220038,400
Mar 01, 20225.20005.24004.97005.12005.120059,200
Feb 28, 20225.12005.36405.00005.18005.1800145,000
Feb 25, 20224.99005.16004.86505.07005.070045,500
Feb 24, 20224.50005.05004.26004.95004.950085,300
Feb 23, 20224.72004.85004.51004.67004.670067,000
Feb 22, 20224.84004.90004.62004.73004.7300126,500
Feb 18, 20225.08005.27004.70804.92004.9200101,500
Feb 17, 20225.31205.56005.00005.10005.1000176,200
Feb 16, 20225.45005.66005.36005.49005.490036,900
Feb 15, 20225.17005.48505.17005.45005.450047,300
Feb 14, 20225.15005.29005.08005.16005.160059,800
Feb 11, 20225.33005.49305.00405.19005.190090,600
Feb 10, 20225.33005.69005.12705.28005.280070,500
Feb 09, 20225.26005.46305.20005.45005.450066,700
Feb 08, 20225.22005.26005.03005.25005.250039,800
Feb 07, 20225.23005.40005.06005.25005.250033,400
Feb 04, 20225.14005.30005.00105.22005.220035,700
Feb 03, 20225.25005.25004.91005.11005.110044,200
Feb 02, 20225.35005.46005.13005.25005.250048,600
Feb 01, 20225.20005.47005.10005.39005.3900159,600
Jan 31, 20224.96005.09004.90005.09005.0900105,300
Jan 28, 20224.76004.95004.62004.92004.920042,900
Jan 27, 20224.76004.84004.60004.80004.8000153,100
Jan 26, 20225.00005.03004.66004.74004.740082,200
Jan 25, 20224.99004.99004.80004.83004.830071,000
Jan 24, 20225.25005.25004.66005.04005.0400234,400
Jan 21, 20225.60005.61305.12005.33005.3300134,300
Jan 20, 20225.82005.86005.52005.58005.5800127,300
Jan 19, 20225.65005.85005.52505.71005.710086,100
Jan 18, 20225.57005.75005.42905.67005.670088,000
Jan 14, 20226.00006.00005.44005.60005.600092,200
Jan 13, 20226.13706.13705.74005.86005.860099,900
Jan 12, 20225.72006.03005.55005.90005.9000151,600
Jan 11, 20225.71005.71005.52005.69005.690070,700
Jan 10, 20225.34005.68005.04005.68005.6800267,100
Jan 07, 20225.46005.58905.12005.27005.2700302,200
Jan 06, 20226.00006.00005.43005.60005.6000549,200
Jan 05, 20227.58007.70006.00006.15006.15004,843,500
Jan 04, 20226.18006.18005.81005.94005.940092,400
Jan 03, 20225.98006.20005.87006.15006.150094,200
Dec 31, 20216.17006.22005.81005.96005.9600107,500
Dec 30, 20215.88006.25005.88006.02006.020093,200
Dec 29, 20216.35006.35005.80005.92005.9200132,800
Dec 28, 20216.72006.72006.23006.37006.370071,200
Dec 27, 20216.74006.74006.45006.55006.550079,200
Dec 23, 20216.83006.83006.52006.64006.640072,600
Dec 22, 20216.93006.93006.72006.85006.850055,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...