Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Isign Media Solutions Inc (OP: ISDSF )

N/A UNCHANGED
Last Price Updated: 3:23 PM EST, Nov 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 27, 2012 0.3096 0.3096 0.3096 0 +0.03(+9.63%)
Jan 23, 2012 0.2824 0.2824 0.2824 0 +0.06(+25.79%)
Jan 20, 2012 0.2245 0.2245 0.2245 0.2245 1,000 -0.00(-1.49%)
Jan 19, 2012 0.2281 0.2281 0.2279 0.2279 10,000 +0.00(+0.22%)
Jan 18, 2012 0.2274 0.2274 0.2274 0.2274 5,000 -0.04(-15.93%)
Dec 30, 2011 0.2705 0.2705 0.2705 0 +0.02(+7.98%)
Dec 21, 2011 0.2505 0.2505 0.2505 0.2505 0 +0.00(+0.60%)
Dec 15, 2011 0.2490 0.2490 0.2490 0.2490 0 -0.02(-7.78%)
Dec 14, 2011 0.2639 0.2700 0.2639 0.2700 10,000 -0.03(-8.75%)
Nov 25, 2011 0.2959 0.2959 0.2959 0.2959 0 -0.01(-1.66%)
Nov 23, 2011 0.2915 0.3009 0.2915 0.3009 37,000 -0.02(-6.17%)
Nov 02, 2011 0.3207 0.3207 0.3207 0 -0.03(-7.82%)
Oct 27, 2011 0.3479 0.3479 0.3479 0 +0.00(+0.29%)
Oct 26, 2011 0.3514 0.3514 0.3467 0.3469 22,000 +0.01(+1.94%)
Oct 20, 2011 0.3403 0.3403 0.3403 0 -0.04(-10.49%)
Oct 17, 2011 0.3802 0.3802 0.3802 0.3802 0 +0.02(+4.28%)
Oct 11, 2011 0.3646 0.3646 0.3646 0.3646 0 +0.03(+7.87%)
Oct 07, 2011 0.3380 0.3380 0.3380 0 +0.05(+16.96%)
Sep 29, 2011 0.2890 0.2890 0.2890 0 +0.00(+0.84%)
Sep 23, 2011 0.2866 0.2866 0.2866 0 -0.04(-11.30%)
Sep 13, 2011 0.3231 0.3231 0.3231 0 +0.02(+5.31%)
Sep 12, 2011 0.3069 0.3069 0.3068 0.3068 7,000 +0.01(+3.51%)
Sep 09, 2011 0.2962 0.2964 0.2962 0.2964 19,000 -0.03(-8.49%)
Sep 06, 2011 0.3239 0.3239 0.3239 0.3239 0 +0.03(+10.92%)
Aug 29, 2011 0.2920 0.2920 0.2920 0 +0.02(+8.75%)
Aug 22, 2011 0.2685 0.2685 0.2685 0 -0.01(-4.45%)
Aug 17, 2011 0.2810 0.2810 0.2810 0 +0.02(+6.64%)
Aug 08, 2011 0.2635 0.2635 0.2635 0 -0.09(-26.40%)
Jul 19, 2011 0.3580 0.3580 0.3580 0 +0.02(+5.85%)
Jul 18, 2011 0.3382 0.3382 0.3382 0.3382 13,100 +0.02(+4.74%)
Jul 13, 2011 0.3229 0.3229 0.3229 0 -0.14(-30.26%)
Jun 22, 2011 0.4630 0.4630 0.4630 0 -0.18(-27.64%)
Jun 13, 2011 0.6399 0.6399 0.6399 0 +0.09(+16.35%)
Jun 09, 2011 0.5500 0.5500 0.5500 0 -0.11(-16.67%)
Jun 08, 2011 0.6600 0.6600 0.6600 0.6600 700 +0.04(+6.88%)
Jun 06, 2011 0.6175 0.6175 0.6175 0 +0.01(+1.56%)
Jun 02, 2011 0.6080 0.6080 0.6080 0.6080 0 +0.07(+12.95%)
May 10, 2011 0.5383 0.5383 0.5383 0 -0.11(-16.97%)
May 09, 2011 0.6483 0.6483 0.6483 0.6483 1,500 +0.26(+65.47%)
May 04, 2011 0.3918 0.3918 0.3918 0 +0.01(+3.38%)
May 03, 2011 0.3888 0.4044 0.3579 0.3790 370,000 -0.02(-5.32%)
May 02, 2011 0.4163 0.4163 0.4003 0.4003 150,000 -0.03(-6.91%)
Apr 29, 2011 0.4375 0.4375 0.4300 0.4300 63,000 -0.05(-10.12%)
Apr 28, 2011 0.5008 0.5008 0.4784 0.4784 30,000 -0.02(-3.55%)
Apr 27, 2011 0.5415 0.5415 0.4890 0.4960 46,000 -0.07(-11.59%)
Apr 26, 2011 0.6239 0.6450 0.5610 0.5610 13,500 -0.17(-22.95%)
Apr 25, 2011 0.6473 0.7805 0.6123 0.7281 1,047,900 +0.29(+67.23%)
Apr 21, 2011 0.3685 0.4354 0.3685 0.4354 5,500 +0.07(+18.64%)
Apr 20, 2011 0.3670 0.3670 0.3670 0.3670 26,500 +0.07(+25.26%)
Apr 19, 2011 0.2770 0.2930 0.2766 0.2930 165,000 +0.05(+22.85%)
Apr 18, 2011 0.2384 0.2437 0.2379 0.2385 206,500 -0.02(-8.27%)
Apr 15, 2011 0.2600 0.2600 0.2600 0.2600 11,500 +0.01(+4.25%)
Apr 14, 2011 0.2494 0.2494 0.2494 0.2494 30,000 -0.02(-6.31%)
Apr 08, 2011 0.2662 0.2662 0.2662 0.2662 0 -0.03(-8.84%)
Apr 07, 2011 0.2292 0.2920 0.2292 0.2920 247,000 +0.05(+19.14%)
Apr 06, 2011 0.2500 0.2504 0.2399 0.2451 190,000 -0.01(-3.58%)
Apr 05, 2011 0.2390 0.2542 0.2280 0.2542 163,500 +0.03(+14.25%)
Apr 04, 2011 0.2020 0.2380 0.2015 0.2225 287,500 +0.01(+6.51%)
Mar 25, 2011 0.2089 0.2089 0.2089 0 -0.01(-5.05%)
Mar 24, 2011 0.2200 0.2200 0.2200 0.2200 50,000 -0.02(-7.95%)
Mar 23, 2011 0.2389 0.2390 0.2389 0.2390 32,500 -0.01(-3.16%)
Mar 14, 2011 0.2468 0.2468 0.2468 0 +0.01(+4.36%)
Mar 11, 2011 0.2415 0.2415 0.2365 0.2365 43,000 -0.00(-0.42%)
Mar 09, 2011 0.2375 0.2375 0.2375 0.2375 0 -0.06(-20.30%)
Mar 03, 2011 0.2980 0.2980 0.2980 0.2980 0 +0.03(+9.40%)
Mar 02, 2011 0.2724 0.2724 0.2724 0.2724 68,500 -0.00(-1.66%)
Feb 28, 2011 0.2770 0.2770 0.2770 0 +0.02(+7.53%)
Feb 25, 2011 0.2628 0.2628 0.2576 0.2576 12,000 -0.01(-5.19%)
Feb 22, 2011 0.2717 0.2717 0.2717 0 -0.03(-8.58%)
Feb 17, 2011 0.2972 0.2972 0.2972 0 -0.03(-9.47%)
Feb 15, 2011 0.3283 0.3283 0.3283 0 -0.08(-18.94%)
Feb 14, 2011 0.4050 0.4050 0.4050 0.4050 125 -0.00(-1.07%)
Feb 11, 2011 0.4094 0.4094 0.4094 0.4094 800 +0.01(+1.99%)
Feb 10, 2011 0.3414 0.4064 0.3363 0.4014 163,500 +0.07(+22.71%)
Feb 09, 2011 0.3878 0.3878 0.3271 0.3271 25,000 +0.02(+6.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.