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 (%)
Feb 28, 2013 0.2700 0.2800 0.2700 0.2700 152,000 -0.01(-3.57%)
Feb 27, 2013 0.2800 0.2800 0.2750 0.2800 72,400 -0.00(-1.75%)
Feb 26, 2013 0.2800 0.2850 0.2750 0.2850 109,700 -0.02(-5.00%)
Feb 22, 2013 0.2950 0.3000 0.2950 0.3000 20,000 +0.00(+0.00%)
Feb 21, 2013 0.3000 0.3000 0.2900 0.3000 132,108 +0.01(+3.45%)
Feb 20, 2013 0.2950 0.3100 0.2800 0.2900 227,300 +0.00(+0.00%)
Feb 19, 2013 0.2900 0.3100 0.2800 0.2900 406,400 +0.01(+1.75%)
Feb 15, 2013 0.2850 0.2850 0.2850 0 +0.01(+3.64%)
Feb 14, 2013 0.2600 0.2850 0.2600 0.2750 120,500 +0.01(+3.77%)
Feb 13, 2013 0.2700 0.2700 0.2550 0.2650 141,000 -0.01(-1.85%)
Feb 12, 2013 0.2700 0.2750 0.2500 0.2700 152,899 -0.01(-1.82%)
Feb 11, 2013 0.2800 0.2950 0.2600 0.2750 169,180 -0.01(-5.17%)
Feb 08, 2013 0.2650 0.2900 0.2650 0.2900 594,700 +0.02(+9.43%)
Feb 07, 2013 0.2500 0.2750 0.2500 0.2650 541,179 +0.02(+8.16%)
Feb 06, 2013 0.2500 0.2550 0.2450 0.2450 151,870 +0.02(+11.36%)
Feb 04, 2013 0.2250 0.2300 0.2200 0.2200 19,500 +0.00(+0.00%)
Feb 01, 2013 0.2200 0.2300 0.2200 0.2200 37,900 -0.01(-4.35%)
Jan 31, 2013 0.2350 0.2350 0.2200 0.2300 62,000 -0.00(-2.13%)
Jan 30, 2013 0.2350 0.2350 0.2300 0.2350 72,463 +0.00(+0.00%)
Jan 29, 2013 0.2400 0.2400 0.2350 0.2350 58,124 +0.00(+0.00%)
Jan 28, 2013 0.2150 0.2350 0.2150 0.2350 131,540 +0.01(+6.82%)
Jan 25, 2013 0.2200 0.2200 0.2100 0.2200 135,300 +0.00(+0.00%)
Jan 24, 2013 0.2200 0.2200 0.2000 0.2200 444,885 -0.01(-2.22%)
Jan 23, 2013 0.2300 0.2300 0.2250 0.2250 32,630 -0.01(-2.17%)
Jan 22, 2013 0.2350 0.2350 0.2300 0.2300 22,000 -0.00(-2.13%)
Jan 21, 2013 0.2400 0.2400 0.2250 0.2350 101,000 -0.01(-2.08%)
Jan 18, 2013 0.2400 0.2450 0.2300 0.2400 29,000 -0.01(-4.00%)
Jan 17, 2013 0.2400 0.2500 0.2400 0.2500 53,500 +0.02(+6.38%)
Jan 16, 2013 0.2250 0.2350 0.2250 0.2350 59,598 +0.00(+2.17%)
Jan 15, 2013 0.2150 0.2400 0.2150 0.2300 139,000 +0.02(+6.98%)
Jan 14, 2013 0.2250 0.2350 0.2150 0.2150 248,600 -0.02(-8.51%)
Jan 11, 2013 0.2100 0.2350 0.2100 0.2350 201,567 +0.02(+11.90%)
Jan 10, 2013 0.2250 0.2250 0.2100 0.2100 49,000 -0.01(-4.55%)
Jan 09, 2013 0.2300 0.2300 0.2200 0.2200 84,398 +0.01(+4.76%)
Jan 08, 2013 0.2350 0.2350 0.2100 0.2100 158,300 -0.03(-12.50%)
Jan 07, 2013 0.2500 0.2500 0.2400 0.2400 21,800 +0.00(+0.00%)
Jan 04, 2013 0.2500 0.2600 0.2400 0.2400 45,800 +0.01(+2.13%)
Jan 03, 2013 0.2500 0.2500 0.2200 0.2350 74,300 -0.02(-7.84%)
Jan 02, 2013 0.2800 0.2700 0.2550 0.2550 43,420 -0.02(-5.56%)
Dec 31, 2012 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Dec 28, 2012 0.2600 0.2600 0.2550 0.2600 18,000 +0.00(+0.00%)
Dec 27, 2012 0.2650 0.2650 0.2600 0.2600 9,500 +0.00(+0.00%)
Dec 24, 2012 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Dec 21, 2012 0.2650 0.2700 0.2600 0.2700 16,592 +0.00(+0.00%)
Dec 20, 2012 0.2800 0.2850 0.2700 0.2700 238,450 -0.01(-3.57%)
Dec 19, 2012 0.2900 0.3000 0.2700 0.2800 124,500 -0.01(-3.45%)
Dec 18, 2012 0.2950 0.3000 0.2800 0.2900 317,248 +0.01(+3.57%)
Dec 17, 2012 0.2600 0.2800 0.2600 0.2800 179,700 +0.02(+7.69%)
Dec 14, 2012 0.2550 0.2600 0.2450 0.2600 114,750 +0.01(+4.00%)
Dec 13, 2012 0.2600 0.2650 0.2500 0.2500 153,549 -0.01(-1.96%)
Dec 12, 2012 0.2500 0.2750 0.2500 0.2550 161,600 +0.02(+8.51%)
Dec 11, 2012 0.2450 0.2500 0.2350 0.2350 100,750 -0.01(-4.08%)
Dec 10, 2012 0.2500 0.2500 0.2300 0.2450 45,500 -0.01(-2.00%)
Dec 07, 2012 0.2450 0.2500 0.2450 0.2500 46,000 +0.02(+8.70%)
Dec 06, 2012 0.2500 0.2500 0.2300 0.2300 48,000 -0.02(-8.00%)
Dec 05, 2012 0.2600 0.2600 0.2500 0.2500 174,137 -0.02(-5.66%)
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.