Canada markets close in 1 hour 21 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20230.17500.22000.16120.19490.19495,211,369
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
Nov 16, 20230.16500.16500.15000.15300.1530833,900
Nov 15, 20230.17000.17700.15500.15500.15502,230,400
Nov 14, 20230.18300.18400.16200.16400.16401,915,000
Nov 13, 20230.16300.18500.15500.18100.18102,375,000
Nov 10, 20230.15000.15800.14900.15400.1540935,300
Nov 09, 20230.16100.16900.15000.15500.1550994,200
Nov 08, 20230.16500.17000.14600.15700.15701,194,400
Nov 07, 20230.17600.17600.16200.16500.1650325,200
Nov 06, 20230.17300.17700.16700.17100.1710599,700
Nov 03, 20230.17300.18200.17300.17400.1740435,600
Nov 02, 20230.17600.17800.17000.17300.1730344,400
Nov 01, 20230.17200.17300.16700.17000.1700159,400
Oct 31, 20230.17800.17800.17000.17300.1730283,700
Oct 30, 20230.17800.17800.16600.17200.1720334,100
Oct 27, 20230.17700.17800.17000.17300.1730192,600
Oct 26, 20230.16900.19100.16400.18300.1830688,500
Oct 25, 20230.18600.18600.16100.16400.1640792,700
Oct 24, 20230.19800.19800.17800.18000.1800691,200
Oct 23, 20230.19700.19700.18300.19100.1910699,800
Oct 20, 20230.23000.23000.19500.19800.1980945,500
Oct 19, 20230.25500.26500.22500.22600.2260461,700
Oct 18, 20230.24900.26000.22600.25900.2590470,700
Oct 17, 20230.22800.25700.22300.24600.2460212,600
Oct 16, 20230.25000.25300.22300.23500.2350588,500
Oct 13, 20230.25100.27000.18000.23500.23502,076,100
Oct 12, 20230.26000.28500.25000.26900.2690398,800
Oct 11, 20230.23600.26000.23500.24400.2440209,600
Oct 10, 20230.21800.24000.21700.23000.2300167,100
Oct 09, 20230.22200.24500.21500.22500.2250126,700
Oct 06, 20230.22100.23000.21000.22200.2220297,600
Oct 05, 20230.22800.23000.22000.22000.220070,700
Oct 04, 20230.21700.23000.20300.22900.22902,103,500
Oct 03, 20230.23000.24900.21500.21900.2190840,400
Oct 02, 20230.23000.25000.21500.22300.2230208,400
Sept 29, 20230.22000.22800.22000.22500.2250164,900
Sept 28, 20230.22400.22900.21500.21600.2160175,900
Sept 27, 20230.21600.23000.21600.21800.218083,200
Sept 26, 20230.20800.22900.20300.21300.2130148,500
Sept 25, 20230.23000.23000.21000.21100.2110748,800
Sept 22, 20230.23200.25500.22500.22600.2260491,800
Sept 21, 20230.23000.23500.22500.23200.2320312,900
Sept 20, 20230.24800.25000.23000.23000.2300598,400
Sept 19, 20230.25000.25900.24200.24500.2450361,400
Sept 18, 20230.27100.29300.23300.24100.24101,188,300
Sept 15, 20230.30000.31400.25600.30300.30301,639,800
Sept 14, 20230.28200.29100.27000.27500.2750287,300
Sept 13, 20230.25100.31500.25000.28100.28101,099,700
Sept 12, 20230.24900.27700.24500.25500.2550585,000
Sept 11, 20230.27900.27900.24000.24800.24801,193,400
Sept 08, 20230.29300.30200.27500.27600.2760561,300
Sept 07, 20230.31100.31100.28100.29000.2900719,000
Sept 06, 20230.33800.34800.30000.32100.3210650,800
Sept 05, 20230.34900.35000.33100.34000.3400226,800
Sept 01, 20230.34100.38500.33000.35000.3500586,100
Aug 31, 20230.34500.34900.33000.34400.3440328,000
Aug 30, 20230.35000.35000.32500.34900.3490143,500
Aug 29, 20230.33000.35000.32000.34900.3490431,400
Aug 28, 20230.33200.34100.32000.32800.3280340,500
Aug 25, 20230.35000.35000.33700.34000.3400113,600
Aug 24, 20230.33900.35000.33000.33900.3390199,600
Aug 23, 20230.33000.35000.32600.33900.3390232,700
Aug 22, 20230.34500.35000.31000.34000.3400303,500
Aug 21, 20230.32900.35000.32900.34900.3490307,100
Aug 18, 20230.32700.33000.30000.32900.3290437,300
Aug 17, 20230.33800.33900.30400.32800.3280374,500
Aug 16, 20230.29600.33700.29600.33000.3300677,000
Aug 15, 20230.32100.33500.27900.30300.30301,666,100
Aug 14, 20230.38000.38000.30000.32900.32901,733,400
Aug 11, 20230.37500.39000.36100.37500.3750902,700
Aug 10, 20230.39300.39500.34500.36500.36501,996,700
Aug 09, 20230.40900.41900.38200.38800.3880587,400
Aug 08, 20230.38500.40000.37400.39100.3910652,100
Aug 07, 20230.39400.39400.38200.38600.3860488,700
Aug 04, 20230.40700.43500.35300.39400.39401,270,600
Aug 03, 20230.41100.42500.40100.40700.4070745,800
Aug 02, 20230.45000.46000.40100.41600.41601,242,700
Aug 01, 20230.47600.48000.45000.46000.4600853,600
Jul 31, 20230.50000.52500.44000.45500.45502,481,700
Jul 28, 20230.45000.50000.43000.47900.47902,112,200
Jul 27, 20230.41100.47000.41100.44000.44001,509,000
Jul 26, 20230.42400.43000.40000.42400.4240569,700
Jul 25, 20230.39000.44000.38600.42400.42401,230,400
Jul 24, 20230.37000.40000.33300.39800.39801,229,800
Jul 21, 20230.40100.40300.36800.37000.37001,881,100
Jul 20, 20230.42900.42900.38000.40000.40001,415,400
Jul 19, 20230.41100.42400.39500.42000.42002,911,300
Jul 18, 20230.44800.44800.39400.40500.40503,215,300
Jul 17, 20230.40000.40400.39100.39400.3940826,700
Jul 14, 20230.40500.42000.39000.39400.3940461,200
Jul 13, 20230.41800.41800.40700.41200.4120644,700
Jul 12, 20230.40000.40500.38900.40500.4050675,300
Jul 11, 20230.38200.39000.37100.38100.38101,025,300
Jul 10, 20230.37100.37800.37000.37600.3760639,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...