iSun, Inc. (ISUNQ)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:43PM EDT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 0.0250 | 0.0270 | 0.0200 | 0.0250 | 0.0250 | 72,800 |
| 27 jun 2024 | 0.0160 | 0.0270 | 0.0160 | 0.0240 | 0.0240 | 69,400 |
| 26 jun 2024 | 0.0200 | 0.0270 | 0.0200 | 0.0250 | 0.0250 | 63,500 |
| 25 jun 2024 | 0.0280 | 0.0280 | 0.0180 | 0.0200 | 0.0200 | 88,900 |
| 24 jun 2024 | 0.0210 | 0.0290 | 0.0160 | 0.0220 | 0.0220 | 225,200 |
| 21 jun 2024 | 0.0220 | 0.0290 | 0.0220 | 0.0290 | 0.0290 | 86,700 |
| 20 jun 2024 | 0.0180 | 0.0300 | 0.0180 | 0.0290 | 0.0290 | 75,800 |
| 18 jun 2024 | 0.0180 | 0.0300 | 0.0180 | 0.0180 | 0.0180 | 103,100 |
| 17 jun 2024 | 0.0280 | 0.0330 | 0.0180 | 0.0240 | 0.0240 | 52,400 |
| 14 jun 2024 | 0.0340 | 0.0340 | 0.0220 | 0.0270 | 0.0270 | 191,300 |
| 13 jun 2024 | 0.0350 | 0.0500 | 0.0160 | 0.0340 | 0.0340 | 218,800 |
| 12 jun 2024 | 0.0150 | 0.0290 | 0.0150 | 0.0290 | 0.0290 | 260,300 |
| 11 jun 2024 | 0.0150 | 0.0290 | 0.0130 | 0.0290 | 0.0290 | 441,200 |
| 10 jun 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0170 | 0.0170 | 743,200 |
| 07 jun 2024 | 0.0290 | 0.0290 | 0.0200 | 0.0220 | 0.0220 | 280,600 |
| 06 jun 2024 | 0.0260 | 0.0350 | 0.0200 | 0.0230 | 0.0230 | 1,101,500 |
| 05 jun 2024 | 0.0240 | 0.0400 | 0.0240 | 0.0320 | 0.0320 | 806,100 |
| 04 jun 2024 | 0.0650 | 0.0650 | 0.0300 | 0.0470 | 0.0470 | 2,732,600 |
| 03 jun 2024 | 0.0750 | 0.0830 | 0.0630 | 0.0690 | 0.0690 | 1,145,900 |
| 31 may 2024 | 0.0710 | 0.0970 | 0.0610 | 0.0800 | 0.0800 | 458,500 |
| 30 may 2024 | 0.0870 | 0.0990 | 0.0800 | 0.0930 | 0.0930 | 382,500 |
| 29 may 2024 | 0.0690 | 0.0840 | 0.0690 | 0.0770 | 0.0770 | 285,900 |
| 28 may 2024 | 0.0760 | 0.0900 | 0.0700 | 0.0700 | 0.0700 | 1,003,500 |
| 24 may 2024 | 0.0920 | 0.1100 | 0.0810 | 0.0810 | 0.0810 | 1,190,900 |
| 23 may 2024 | 0.0890 | 0.1470 | 0.0860 | 0.1100 | 0.1100 | 1,769,300 |
| 22 may 2024 | 0.1200 | 0.1500 | 0.1160 | 0.1300 | 0.1300 | 7,077,000 |
| 21 may 2024 | 0.1300 | 0.1470 | 0.1110 | 0.1320 | 0.1320 | 10,996,500 |
| 20 may 2024 | 0.1660 | 0.1700 | 0.1460 | 0.1670 | 0.1670 | 3,571,200 |
| 17 may 2024 | 0.1800 | 0.1800 | 0.1440 | 0.1460 | 0.1460 | 5,185,700 |
| 16 may 2024 | 0.1470 | 0.1730 | 0.1330 | 0.1680 | 0.1680 | 5,649,900 |
| 15 may 2024 | 0.1650 | 0.1650 | 0.1350 | 0.1430 | 0.1430 | 2,019,300 |
| 14 may 2024 | 0.1420 | 0.1770 | 0.1400 | 0.1450 | 0.1450 | 3,646,500 |
| 13 may 2024 | 0.1490 | 0.1500 | 0.1280 | 0.1370 | 0.1370 | 3,192,500 |
| 10 may 2024 | 0.1560 | 0.1560 | 0.1450 | 0.1500 | 0.1500 | 4,360,000 |
| 09 may 2024 | 0.1670 | 0.1840 | 0.1550 | 0.1790 | 0.1790 | 7,788,300 |
| 08 may 2024 | 0.1880 | 0.2300 | 0.1660 | 0.2000 | 0.2000 | 135,233,000 |
| 07 may 2024 | 0.1290 | 0.1400 | 0.1270 | 0.1320 | 0.1320 | 435,100 |
| 06 may 2024 | 0.1300 | 0.1420 | 0.1300 | 0.1330 | 0.1330 | 543,200 |
| 03 may 2024 | 0.1400 | 0.1450 | 0.1320 | 0.1330 | 0.1330 | 841,400 |
| 02 may 2024 | 0.1460 | 0.1500 | 0.1320 | 0.1370 | 0.1370 | 639,400 |
| 01 may 2024 | 0.1250 | 0.1560 | 0.1230 | 0.1440 | 0.1440 | 1,774,200 |
| 30 abr 2024 | 0.1400 | 0.1450 | 0.1230 | 0.1300 | 0.1300 | 1,066,500 |
| 29 abr 2024 | 0.1450 | 0.1610 | 0.1360 | 0.1420 | 0.1420 | 2,262,900 |
| 26 abr 2024 | 0.1870 | 0.1900 | 0.1410 | 0.1680 | 0.1680 | 9,887,500 |
| 26 abr 2024 | 1:20 División de acciones | |||||
| 25 abr 2024 | 2.0000 | 3.7800 | 1.7800 | 3.4400 | 3.4400 | 996,595 |
| 24 abr 2024 | 3.0000 | 3.0000 | 1.2800 | 1.8800 | 1.8800 | 481,335 |
| 23 abr 2024 | 3.0800 | 3.1200 | 2.9000 | 2.9800 | 2.9800 | 15,640 |
| 22 abr 2024 | 3.3000 | 3.3000 | 2.9000 | 2.9600 | 2.9600 | 37,450 |
| 19 abr 2024 | 3.1400 | 3.3000 | 3.1000 | 3.1600 | 3.1600 | 12,635 |
| 18 abr 2024 | 3.4000 | 3.4000 | 3.1800 | 3.2400 | 3.2400 | 15,050 |
| 17 abr 2024 | 3.9000 | 3.9000 | 3.0400 | 3.4600 | 3.4600 | 108,365 |
| 16 abr 2024 | 4.1800 | 4.6000 | 4.0000 | 4.2000 | 4.2000 | 25,555 |
| 15 abr 2024 | 4.3000 | 4.6000 | 4.0000 | 4.1000 | 4.1000 | 17,795 |
| 12 abr 2024 | 4.7800 | 4.7800 | 4.3000 | 4.4000 | 4.4000 | 11,265 |
| 11 abr 2024 | 4.6600 | 4.9000 | 4.6200 | 4.7200 | 4.7200 | 5,445 |
| 10 abr 2024 | 4.6800 | 4.9000 | 4.5000 | 4.6200 | 4.6200 | 4,525 |
| 09 abr 2024 | 4.9000 | 4.9000 | 4.5800 | 4.8200 | 4.8200 | 12,145 |
| 08 abr 2024 | 4.6200 | 4.8000 | 4.0200 | 4.7600 | 4.7600 | 26,710 |
| 05 abr 2024 | 4.7200 | 4.7200 | 4.4000 | 4.5600 | 4.5600 | 6,845 |
| 04 abr 2024 | 4.8000 | 4.8000 | 4.2600 | 4.5800 | 4.5800 | 11,440 |
| 03 abr 2024 | 5.0800 | 5.1000 | 4.4200 | 4.7000 | 4.7000 | 22,960 |
| 02 abr 2024 | 4.8600 | 4.9000 | 4.3000 | 4.6000 | 4.6000 | 16,345 |
| 01 abr 2024 | 5.2000 | 5.3000 | 4.2200 | 4.7800 | 4.7800 | 39,890 |
| 28 mar 2024 | 4.9800 | 5.5400 | 4.8400 | 5.0000 | 5.0000 | 77,535 |
| 27 mar 2024 | 4.1600 | 4.9800 | 4.1600 | 4.7600 | 4.7600 | 36,595 |
| 26 mar 2024 | 4.1600 | 4.4000 | 4.0000 | 4.2600 | 4.2600 | 14,725 |
| 25 mar 2024 | 4.1000 | 4.1600 | 3.8000 | 4.1200 | 4.1200 | 8,130 |
| 22 mar 2024 | 3.8000 | 4.0800 | 3.7000 | 4.0400 | 4.0400 | 11,890 |
| 21 mar 2024 | 3.7400 | 3.9800 | 3.6000 | 3.8200 | 3.8200 | 13,960 |
| 20 mar 2024 | 3.6000 | 3.8000 | 3.5400 | 3.7800 | 3.7800 | 14,855 |
| 19 mar 2024 | 3.6800 | 3.7800 | 3.5600 | 3.6000 | 3.6000 | 11,855 |
| 18 mar 2024 | 3.6000 | 3.8000 | 3.5400 | 3.6800 | 3.6800 | 12,270 |
| 15 mar 2024 | 3.6400 | 3.8000 | 3.6000 | 3.6000 | 3.6000 | 17,680 |
| 14 mar 2024 | 3.7800 | 3.8800 | 3.5000 | 3.6600 | 3.6600 | 20,710 |
| 13 mar 2024 | 3.7600 | 3.7800 | 3.6000 | 3.6200 | 3.6200 | 7,875 |
| 12 mar 2024 | 3.7800 | 3.8400 | 3.4800 | 3.7800 | 3.7800 | 32,610 |
| 11 mar 2024 | 3.7800 | 3.9000 | 3.7000 | 3.7800 | 3.7800 | 13,570 |
| 08 mar 2024 | 4.0000 | 4.0800 | 3.8600 | 4.0400 | 4.0400 | 7,040 |
| 07 mar 2024 | 3.8600 | 4.1800 | 3.7000 | 3.9000 | 3.9000 | 12,265 |
| 06 mar 2024 | 3.9000 | 4.0800 | 3.7200 | 3.9600 | 3.9600 | 6,610 |
| 05 mar 2024 | 4.1000 | 4.1000 | 3.9400 | 4.0000 | 4.0000 | 4,775 |
| 04 mar 2024 | 3.8800 | 4.1000 | 3.7800 | 4.1000 | 4.1000 | 32,575 |
| 01 mar 2024 | 3.6600 | 3.8800 | 3.5400 | 3.8600 | 3.8600 | 18,245 |
| 29 feb 2024 | 3.7600 | 3.7600 | 3.6000 | 3.6200 | 3.6200 | 4,515 |
| 28 feb 2024 | 3.6800 | 3.8600 | 3.5400 | 3.6000 | 3.6000 | 36,130 |
| 27 feb 2024 | 3.5800 | 4.0000 | 3.5000 | 3.8000 | 3.8000 | 23,920 |
| 26 feb 2024 | 3.7000 | 3.7000 | 3.3400 | 3.4800 | 3.4800 | 19,165 |
| 23 feb 2024 | 3.7200 | 3.8000 | 3.4600 | 3.7000 | 3.7000 | 26,405 |
| 22 feb 2024 | 4.0800 | 4.1200 | 3.6400 | 3.7800 | 3.7800 | 13,605 |
| 21 feb 2024 | 4.1800 | 4.1800 | 3.8000 | 3.8800 | 3.8800 | 18,770 |
| 20 feb 2024 | 4.0000 | 4.2000 | 3.9200 | 4.1200 | 4.1200 | 12,590 |
| 16 feb 2024 | 4.2000 | 4.2000 | 4.0000 | 4.2000 | 4.2000 | 10,590 |
| 15 feb 2024 | 4.2000 | 4.3600 | 4.0000 | 4.1600 | 4.1600 | 14,945 |
| 14 feb 2024 | 5.1600 | 5.1600 | 3.9000 | 4.1400 | 4.1400 | 25,445 |
| 13 feb 2024 | 4.0600 | 4.1600 | 3.7600 | 3.9600 | 3.9600 | 17,760 |
| 12 feb 2024 | 4.3200 | 4.4800 | 3.7600 | 4.1800 | 4.1800 | 23,825 |
| 09 feb 2024 | 4.3000 | 4.5000 | 4.1000 | 4.2000 | 4.2000 | 31,900 |
| 08 feb 2024 | 4.0000 | 4.3000 | 3.9000 | 4.1400 | 4.1400 | 35,245 |
| 07 feb 2024 | 3.9000 | 4.1600 | 3.9000 | 3.9200 | 3.9200 | 18,065 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.