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 (%)
Nov 29, 2013 0.2200 0.2200 0.1900 0.2200 260,600 +0.00(+0.00%)
Nov 28, 2013 0.2100 0.2400 0.2050 0.2200 1,083,613 +0.02(+10.00%)
Nov 27, 2013 0.1650 0.2000 0.1600 0.2000 687,700 +0.02(+11.11%)
Nov 26, 2013 0.1800 0.1950 0.1700 0.1800 255,863 +0.01(+2.86%)
Nov 25, 2013 0.1600 0.1850 0.1600 0.1750 58,500 +0.01(+9.37%)
Nov 22, 2013 0.1900 0.1900 0.1600 0.1600 66,500 -0.02(-13.51%)
Nov 21, 2013 0.1650 0.1850 0.1550 0.1850 124,700 +0.02(+12.12%)
Nov 20, 2013 0.1400 0.1700 0.1400 0.1650 252,000 +0.02(+13.79%)
Nov 19, 2013 0.1600 0.1600 0.1400 0.1450 421,960 -0.02(-9.38%)
Nov 18, 2013 0.1800 0.1800 0.1550 0.1600 827,820 -0.02(-11.11%)
Nov 15, 2013 0.1900 0.1900 0.1650 0.1800 249,300 -0.01(-5.26%)
Nov 14, 2013 0.2000 0.2100 0.1750 0.1900 649,900 -0.04(-19.15%)
Nov 12, 2013 0.1850 0.2400 0.1700 0.2350 1,504,531 +0.05(+30.56%)
Nov 11, 2013 0.1600 0.1800 0.1500 0.1800 796,645 +0.02(+12.50%)
Nov 08, 2013 0.1200 0.1700 0.1200 0.1600 1,225,664 +0.04(+33.33%)
Nov 07, 2013 0.1100 0.1200 0.1000 0.1200 261,939 +0.01(+9.09%)
Nov 06, 2013 0.1000 0.1100 0.1000 0.1100 108,500 +0.01(+10.00%)
Nov 05, 2013 0.1050 0.1100 0.1000 0.1000 80,600 -0.00(-4.76%)
Nov 04, 2013 0.1000 0.1050 0.0900 0.1050 107,000 +0.00(+5.00%)
Nov 01, 2013 0.0950 0.1050 0.0950 0.1000 201,504 +0.01(+5.26%)
Oct 31, 2013 0.0900 0.1000 0.0850 0.0950 190,160 +0.00(+0.00%)
Oct 29, 2013 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Oct 28, 2013 0.1000 0.1050 0.0950 0.1050 35,150 +0.01(+10.53%)
Oct 25, 2013 0.1000 0.1000 0.0950 0.0950 49,900 -0.01(-5.00%)
Oct 24, 2013 0.1000 0.1050 0.1000 0.1000 77,000 +0.00(+0.00%)
Oct 23, 2013 0.1050 0.1100 0.0950 0.1000 173,600 -0.01(-9.09%)
Oct 22, 2013 0.1200 0.1200 0.1050 0.1100 52,000 -0.01(-8.33%)
Oct 21, 2013 0.1050 0.1300 0.1050 0.1200 318,504 +0.01(+14.29%)
Oct 18, 2013 0.0900 0.1050 0.0900 0.1050 586,700 +0.02(+23.53%)
Oct 17, 2013 0.0850 0.0850 0.0800 0.0850 168,300 +0.01(+6.25%)
Oct 16, 2013 0.0900 0.0900 0.0750 0.0800 749,100 -0.01(-11.11%)
Oct 15, 2013 0.0950 0.1000 0.0850 0.0900 413,500 +0.00(+0.00%)
Oct 11, 2013 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Oct 10, 2013 0.1050 0.1050 0.1000 0.1000 225,500 +0.00(+0.00%)
Oct 09, 2013 0.0950 0.1000 0.0900 0.1000 371,000 +0.01(+5.26%)
Oct 08, 2013 0.0950 0.1050 0.0950 0.0950 383,740 -0.01(-9.52%)
Oct 07, 2013 0.1050 0.1050 0.0950 0.1050 124,600 -0.01(-4.55%)
Oct 04, 2013 0.1100 0.1100 0.1100 0.1100 53,200 +0.00(+0.00%)
Oct 03, 2013 0.1050 0.1100 0.1050 0.1100 164,166 +0.01(+4.76%)
Oct 02, 2013 0.1150 0.1150 0.1050 0.1050 34,800 -0.01(-8.70%)
Oct 01, 2013 0.1100 0.1150 0.1050 0.1150 72,500 +0.00(+0.00%)
Sep 27, 2013 0.1050 0.1200 0.1050 0.1150 356,900 +0.01(+9.52%)
Sep 26, 2013 0.1300 0.1300 0.1050 0.1050 488,850 -0.01(-4.55%)
Sep 25, 2013 0.1200 0.1300 0.0950 0.1100 3,529,891 -0.06(-37.14%)
Sep 24, 2013 0.1700 0.1750 0.1700 0.1750 74,814 +0.00(+2.94%)
Sep 23, 2013 0.1750 0.1750 0.1700 0.1700 22,900 -0.01(-5.56%)
Sep 20, 2013 0.1800 0.1800 0.1800 0.1800 14,500 -0.01(-2.70%)
Sep 19, 2013 0.1700 0.1850 0.1700 0.1850 25,000 +0.01(+8.82%)
Sep 18, 2013 0.1800 0.1800 0.1600 0.1700 95,400 +0.00(+0.00%)
Sep 17, 2013 0.1750 0.1850 0.1650 0.1700 159,500 -0.00(-2.86%)
Sep 16, 2013 0.1900 0.1900 0.1700 0.1750 65,500 -0.02(-7.89%)
Sep 13, 2013 0.1750 0.1950 0.1750 0.1900 282,000 +0.02(+11.76%)
Sep 12, 2013 0.1450 0.1750 0.1450 0.1700 151,000 +0.03(+21.43%)
Sep 11, 2013 0.1450 0.1450 0.1400 0.1400 36,350 -0.01(-6.67%)
Sep 10, 2013 0.1450 0.1550 0.1450 0.1500 134,500 +0.01(+3.45%)
Sep 09, 2013 0.1650 0.1700 0.1350 0.1450 425,500 -0.03(-14.71%)
Sep 06, 2013 0.1650 0.1750 0.1650 0.1700 28,500 +0.00(+0.00%)
Sep 05, 2013 0.1750 0.1800 0.1550 0.1700 155,800 +0.00(+0.00%)
Sep 04, 2013 0.1600 0.1700 0.1600 0.1700 34,600 +0.01(+3.03%)
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.