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

Isign Media Solutions Inc (TSV: ISD )

0.0100 UNCHANGED
Last Price Updated: 12:45 PM EDT, Aug 28, 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 31, 2017 0.0950 0.1050 0.0900 0.1050 255,500 +0.01(+16.67%)
Jan 27, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 26, 2017 0.0850 0.0900 0.0850 0.0900 24,000 +0.00(+0.00%)
Jan 25, 2017 0.0800 0.0900 0.0800 0.0900 82,500 +0.01(+12.50%)
Jan 24, 2017 0.0750 0.0800 0.0750 0.0800 10,000 +0.01(+6.67%)
Jan 23, 2017 0.0800 0.0800 0.0600 0.0750 430,500 +0.00(+7.14%)
Jan 18, 2017 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jan 17, 2017 0.0800 0.0800 0.0800 0.0800 54,500 +0.00(+0.00%)
Jan 16, 2017 0.0850 0.0850 0.0800 0.0800 110,350 -0.01(-15.79%)
Jan 13, 2017 0.0850 0.0950 0.0850 0.0950 33,000 +0.01(+5.56%)
Jan 12, 2017 0.0900 0.0950 0.0850 0.0900 240,000 +0.00(+0.00%)
Jan 11, 2017 0.0900 0.0950 0.0900 0.0900 42,000 +0.00(+0.00%)
Jan 09, 2017 0.0900 0.0900 0.0900 956 +0.00(+0.00%)
Jan 06, 2017 0.0850 0.0900 0.0850 0.0900 75,000 +0.00(+0.00%)
Jan 05, 2017 0.0900 0.0900 0.0900 0.0900 182,000 -0.01(-5.26%)
Jan 04, 2017 0.0800 0.0950 0.0800 0.0950 255,800 +0.01(+18.75%)
Jan 03, 2017 0.0800 0.0800 0.0800 0.0800 20,000 -0.01(-11.11%)
Dec 29, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 28, 2016 0.0800 0.0900 0.0800 0.0900 98,000 +0.00(+0.00%)
Dec 23, 2016 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Dec 22, 2016 0.0900 0.0900 0.0800 0.0800 66,000 +0.00(+0.00%)
Dec 21, 2016 0.0850 0.0850 0.0800 0.0800 147,300 -0.01(-11.11%)
Dec 20, 2016 0.0850 0.0950 0.0850 0.0900 109,500 +0.00(+0.00%)
Dec 19, 2016 0.0850 0.0900 0.0850 0.0900 88,450 -0.01(-5.26%)
Dec 16, 2016 0.0900 0.0950 0.0900 0.0950 142,000 +0.00(+0.00%)
Dec 15, 2016 0.0900 0.0950 0.0900 0.0950 50,000 +0.00(+0.00%)
Dec 14, 2016 0.1000 0.1000 0.0950 0.0950 170,000 -0.01(-13.64%)
Dec 13, 2016 0.1000 0.1100 0.1000 0.1100 20,000 +0.01(+10.00%)
Dec 12, 2016 0.1050 0.1050 0.1000 0.1000 60,000 -0.01(-9.09%)
Dec 09, 2016 0.1000 0.1100 0.1000 0.1100 104,500 +0.01(+15.79%)
Dec 08, 2016 0.1000 0.1000 0.0950 0.0950 9,200 -0.01(-5.00%)
Dec 06, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 05, 2016 0.1000 0.1050 0.1000 0.1000 221,482 -0.00(-4.76%)
Dec 02, 2016 0.1050 0.1050 0.1050 0.1050 221,400 +0.00(+0.00%)
Dec 01, 2016 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+0.00%)
Nov 30, 2016 0.1100 0.1100 0.1050 0.1050 29,000 +0.00(+0.00%)
Nov 29, 2016 0.1050 0.1100 0.1050 0.1050 55,000 -0.01(-8.70%)
Nov 28, 2016 0.1250 0.1250 0.1100 0.1150 67,200 -0.00(-4.17%)
Nov 24, 2016 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Nov 23, 2016 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Nov 22, 2016 0.1100 0.1150 0.1100 0.1150 50,000 +0.01(+4.55%)
Nov 18, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Nov 17, 2016 0.1100 0.1150 0.1100 0.1150 13,000 +0.01(+9.52%)
Nov 16, 2016 0.1050 0.1100 0.1050 0.1050 50,000 -0.01(-4.55%)
Nov 15, 2016 0.1000 0.1100 0.0900 0.1100 230,000 +0.01(+10.00%)
Nov 14, 2016 0.1000 0.1000 0.1000 0.1000 31,500 -0.00(-4.76%)
Nov 11, 2016 0.1000 0.1050 0.1000 0.1050 3,000 +0.00(+0.00%)
Nov 10, 2016 0.1000 0.1050 0.1000 0.1050 21,000 +0.00(+5.00%)
Nov 08, 2016 0.1000 0.1000 0.1000 331 +0.00(+0.00%)
Nov 07, 2016 0.1000 0.1050 0.1000 0.1000 106,000 -0.00(-4.76%)
Nov 04, 2016 0.1050 0.1050 0.1000 0.1050 161,500 -0.01(-8.70%)
Nov 03, 2016 0.1100 0.1150 0.1050 0.1150 30,500 -0.00(-4.17%)
Nov 02, 2016 0.1200 0.1200 0.1100 0.1200 50,500 -0.01(-4.00%)
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.