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 (%)
Mar 31, 2014 0.2300 0.2400 0.2250 0.2400 103,644 +0.01(+2.13%)
Mar 28, 2014 0.2200 0.2400 0.2000 0.2350 254,400 +0.01(+4.44%)
Mar 27, 2014 0.2200 0.2250 0.2100 0.2250 108,030 -0.01(-4.26%)
Mar 26, 2014 0.2300 0.2350 0.2250 0.2350 94,400 +0.00(+0.00%)
Mar 25, 2014 0.2250 0.2350 0.2100 0.2350 261,578 +0.00(+2.17%)
Mar 24, 2014 0.2100 0.2300 0.2100 0.2300 137,417 +0.01(+4.55%)
Mar 21, 2014 0.2250 0.2350 0.2100 0.2200 242,450 +0.00(+0.00%)
Mar 20, 2014 0.2300 0.2400 0.2200 0.2200 423,807 +0.00(+0.00%)
Mar 19, 2014 0.2000 0.2250 0.1950 0.2200 387,560 +0.02(+7.32%)
Mar 18, 2014 0.2000 0.2100 0.2000 0.2050 142,600 +0.00(+2.50%)
Mar 17, 2014 0.1850 0.2000 0.1850 0.2000 249,479 +0.02(+8.11%)
Mar 14, 2014 0.1800 0.1850 0.1700 0.1850 24,200 +0.01(+2.78%)
Mar 13, 2014 0.1800 0.1800 0.1800 0.1800 49,500 +0.00(+0.00%)
Mar 12, 2014 0.1750 0.1800 0.1750 0.1800 31,000 +0.01(+2.86%)
Mar 11, 2014 0.1800 0.1900 0.1750 0.1750 197,766 -0.01(-2.78%)
Mar 10, 2014 0.1700 0.1800 0.1700 0.1800 212,700 +0.01(+5.88%)
Mar 07, 2014 0.1700 0.1800 0.1700 0.1700 135,300 -0.01(-5.56%)
Mar 06, 2014 0.1700 0.1800 0.1700 0.1800 118,000 +0.01(+2.86%)
Mar 05, 2014 0.1900 0.1900 0.1750 0.1750 116,200 -0.02(-7.89%)
Mar 04, 2014 0.1900 0.1950 0.1850 0.1900 120,000 -0.01(-2.56%)
Mar 03, 2014 0.1850 0.2050 0.1850 0.1950 260,166 +0.02(+8.33%)
Feb 28, 2014 0.1650 0.1800 0.1650 0.1800 275,130 +0.02(+12.50%)
Feb 27, 2014 0.1550 0.1650 0.1550 0.1600 99,400 +0.00(+0.00%)
Feb 26, 2014 0.1550 0.1650 0.1500 0.1600 121,600 +0.01(+3.23%)
Feb 25, 2014 0.1550 0.1700 0.1550 0.1550 165,100 -0.01(-6.06%)
Feb 24, 2014 0.1650 0.1700 0.1650 0.1650 17,000 -0.01(-2.94%)
Feb 21, 2014 0.1550 0.1700 0.1550 0.1700 45,500 +0.02(+9.68%)
Feb 20, 2014 0.1550 0.1550 0.1500 0.1550 71,500 +0.01(+3.33%)
Feb 19, 2014 0.1500 0.1500 0.1500 0.1500 102,500 -0.01(-3.23%)
Feb 18, 2014 0.1600 0.1600 0.1500 0.1550 55,500 +0.01(+3.33%)
Feb 14, 2014 0.1500 0.1500 0.1500 0 -0.02(-14.29%)
Feb 13, 2014 0.1500 0.1750 0.1450 0.1750 383,000 +0.02(+16.67%)
Feb 12, 2014 0.1550 0.1550 0.1450 0.1500 88,000 -0.01(-3.23%)
Feb 11, 2014 0.1600 0.1650 0.1450 0.1550 189,450 -0.01(-3.13%)
Feb 10, 2014 0.1550 0.1600 0.1500 0.1600 279,750 +0.01(+3.23%)
Feb 07, 2014 0.1500 0.1550 0.1500 0.1550 38,200 +0.01(+3.33%)
Feb 06, 2014 0.1450 0.1500 0.1450 0.1500 15,400 +0.01(+3.45%)
Feb 05, 2014 0.1400 0.1450 0.1400 0.1450 35,900 +0.00(+3.57%)
Feb 04, 2014 0.1500 0.1550 0.1400 0.1400 61,800 -0.00(-3.45%)
Feb 03, 2014 0.1500 0.1500 0.1450 0.1450 0 +0.00(+0.00%)
Jan 31, 2014 0.1500 0.1500 0.1400 0.1450 228,000 -0.01(-3.33%)
Jan 30, 2014 0.1500 0.1500 0.1350 0.1500 216,200 +0.01(+3.45%)
Jan 29, 2014 0.1600 0.1600 0.1450 0.1450 202,200 -0.01(-3.33%)
Jan 28, 2014 0.1650 0.1650 0.1500 0.1500 202,700 -0.02(-9.09%)
Jan 27, 2014 0.1700 0.1700 0.1650 0.1650 30,600 -0.01(-2.94%)
Jan 24, 2014 0.1650 0.1700 0.1650 0.1700 136,150 +0.01(+6.25%)
Jan 23, 2014 0.1550 0.1650 0.1550 0.1600 141,075 +0.00(+0.00%)
Jan 22, 2014 0.1600 0.1650 0.1600 0.1600 159,500 +0.00(+0.00%)
Jan 21, 2014 0.1500 0.1600 0.1500 0.1600 82,046 +0.01(+3.23%)
Jan 20, 2014 0.1550 0.1600 0.1550 0.1550 50,400 +0.00(+0.00%)
Jan 17, 2014 0.1600 0.1600 0.1500 0.1550 117,600 -0.01(-3.13%)
Jan 16, 2014 0.1650 0.1650 0.1600 0.1600 85,000 -0.01(-5.88%)
Jan 15, 2014 0.1600 0.1700 0.1600 0.1700 29,500 +0.00(+0.00%)
Jan 14, 2014 0.1750 0.1750 0.1700 0.1700 63,645 -0.00(-2.86%)
Jan 13, 2014 0.1600 0.1750 0.1600 0.1750 111,275 +0.02(+12.90%)
Jan 10, 2014 0.1450 0.1650 0.1400 0.1550 101,379 +0.01(+3.33%)
Jan 09, 2014 0.1500 0.1500 0.1500 0.1500 62,840 -0.01(-3.23%)
Jan 08, 2014 0.1750 0.1750 0.1550 0.1550 161,825 -0.01(-6.06%)
Jan 07, 2014 0.1650 0.1700 0.1650 0.1650 33,000 -0.01(-2.94%)
Jan 06, 2014 0.1650 0.1700 0.1650 0.1700 47,900 +0.01(+6.25%)
Jan 03, 2014 0.1700 0.1700 0.1600 0.1600 40,400 +0.00(+0.00%)
Jan 02, 2014 0.1700 0.1700 0.1600 0.1600 54,075 -0.01(-5.88%)
Dec 31, 2013 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Dec 30, 2013 0.1750 0.1750 0.1500 0.1650 291,795 -0.01(-5.71%)
Dec 27, 2013 0.1800 0.1850 0.1750 0.1750 65,450 +0.00(+0.00%)
Dec 23, 2013 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
Dec 20, 2013 0.1850 0.1850 0.1600 0.1650 105,500 -0.01(-8.33%)
Dec 19, 2013 0.1800 0.1900 0.1800 0.1800 106,500 -0.01(-2.70%)
Dec 18, 2013 0.1800 0.1850 0.1800 0.1850 76,500 +0.01(+2.78%)
Dec 17, 2013 0.1800 0.1800 0.1800 0.1800 15,400 -0.01(-2.70%)
Dec 16, 2013 0.1750 0.1850 0.1750 0.1850 176,180 +0.00(+0.00%)
Dec 13, 2013 0.1850 0.1850 0.1800 0.1850 389,500 +0.01(+2.78%)
Dec 12, 2013 0.1750 0.1800 0.1750 0.1800 37,700 -0.01(-2.70%)
Dec 11, 2013 0.1700 0.1850 0.1650 0.1850 154,500 +0.01(+2.78%)
Dec 10, 2013 0.1750 0.1800 0.1700 0.1800 161,835 -0.01(-5.26%)
Dec 09, 2013 0.1750 0.1900 0.1750 0.1900 122,750 +0.01(+2.70%)
Dec 06, 2013 0.1800 0.1900 0.1800 0.1850 143,068 -0.01(-2.63%)
Dec 05, 2013 0.1950 0.1950 0.1800 0.1900 208,417 -0.01(-2.56%)
Dec 04, 2013 0.1800 0.2200 0.1800 0.1950 352,100 +0.02(+8.33%)
Dec 03, 2013 0.2050 0.2050 0.1800 0.1800 137,500 -0.02(-10.00%)
Dec 02, 2013 0.2050 0.2150 0.1950 0.2000 594,250 -0.02(-9.09%)
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%)
Sep 03, 2013 0.1800 0.1800 0.1600 0.1650 107,140 -0.01(-8.33%)
Aug 30, 2013 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Aug 29, 2013 0.1850 0.1850 0.1850 0.1850 2,350 +0.00(+0.00%)
Aug 28, 2013 0.1850 0.1850 0.1850 0.1850 17,900 -0.01(-2.63%)
Aug 27, 2013 0.1800 0.1900 0.1800 0.1900 60,758 +0.01(+5.56%)
Aug 26, 2013 0.1800 0.1850 0.1800 0.1800 39,050 +0.01(+2.86%)
Aug 23, 2013 0.1750 0.1750 0.1700 0.1750 17,320 -0.01(-2.78%)
Aug 22, 2013 0.1600 0.1950 0.1600 0.1800 148,000 +0.01(+9.09%)
Aug 21, 2013 0.1750 0.1800 0.1650 0.1650 94,333 -0.01(-5.71%)
Aug 20, 2013 0.1700 0.1850 0.1700 0.1750 45,500 -0.01(-2.78%)
Aug 19, 2013 0.1750 0.1800 0.1750 0.1800 21,400 +0.01(+2.86%)
Aug 16, 2013 0.1800 0.1850 0.1750 0.1750 30,500 -0.02(-7.89%)
Aug 15, 2013 0.1750 0.1900 0.1750 0.1900 28,750 +0.02(+11.76%)
Aug 14, 2013 0.1800 0.1850 0.1700 0.1700 87,200 -0.01(-5.56%)
Aug 13, 2013 0.1800 0.1800 0.1800 0.1800 31,000 +0.00(+0.00%)
Aug 12, 2013 0.1800 0.1800 0.1750 0.1800 55,500 -0.01(-2.70%)
Aug 09, 2013 0.1800 0.1850 0.1800 0.1850 22,500 +0.01(+2.78%)
Aug 08, 2013 0.2000 0.2000 0.1800 0.1800 104,500 -0.02(-10.00%)
Aug 07, 2013 0.1950 0.2000 0.1800 0.2000 114,500 +0.01(+2.56%)
Aug 06, 2013 0.1950 0.2000 0.1950 0.1950 68,900 -0.01(-2.50%)
Aug 02, 2013 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Aug 01, 2013 0.1850 0.1900 0.1800 0.1800 298,570 -0.02(-7.69%)
Jul 31, 2013 0.1900 0.1950 0.1900 0.1950 6,050 +0.01(+2.63%)
Jul 30, 2013 0.1950 0.1950 0.1800 0.1900 104,450 -0.01(-2.56%)
Jul 29, 2013 0.1950 0.2100 0.1900 0.1950 116,944 -0.01(-4.88%)
Jul 26, 2013 0.1950 0.2050 0.1900 0.2050 47,500 +0.00(+0.00%)
Jul 25, 2013 0.2100 0.2100 0.1900 0.2050 253,900 -0.01(-2.38%)
Jul 24, 2013 0.2200 0.2200 0.2100 0.2100 54,600 +0.00(+0.00%)
Jul 23, 2013 0.2050 0.2200 0.2050 0.2100 136,000 +0.01(+2.44%)
Jul 22, 2013 0.2050 0.2050 0.2050 0.2050 19,500 +0.00(+0.00%)
Jul 19, 2013 0.2050 0.2050 0.2050 0.2050 38,800 +0.00(+0.00%)
Jul 18, 2013 0.2100 0.2100 0.2050 0.2050 56,700 -0.01(-4.65%)
Jul 17, 2013 0.2150 0.2200 0.2100 0.2150 69,000 +0.01(+4.88%)
Jul 16, 2013 0.2050 0.2150 0.2050 0.2050 56,000 +0.00(+2.50%)
Jul 15, 2013 0.2000 0.2000 0.2000 0.2000 4,500 +0.00(+0.00%)
Jul 12, 2013 0.2000 0.2000 0.2000 0.2000 27,000 +0.01(+5.26%)
Jul 11, 2013 0.1850 0.2050 0.1850 0.1900 80,850 -0.01(-5.00%)
Jul 10, 2013 0.2000 0.2050 0.1950 0.2000 68,500 +0.00(+0.00%)
Jul 09, 2013 0.2100 0.2100 0.2000 0.2000 40,650 -0.01(-6.98%)
Jul 08, 2013 0.2150 0.2200 0.2150 0.2150 25,840 +0.00(+0.00%)
Jul 05, 2013 0.2100 0.2150 0.2000 0.2150 74,765 +0.01(+4.88%)
Jul 04, 2013 0.2100 0.2150 0.1950 0.2050 427,500 -0.02(-6.82%)
Jul 03, 2013 0.2050 0.2200 0.2050 0.2200 60,000 +0.00(+0.00%)
Jul 02, 2013 0.2300 0.2300 0.2200 0.2200 137,500 -0.01(-6.38%)
Jun 28, 2013 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Jun 26, 2013 0.2100 0.2300 0.2050 0.2300 59,875 +0.02(+9.52%)
Jun 25, 2013 0.2200 0.2200 0.2100 0.2100 40,500 -0.01(-4.55%)
Jun 24, 2013 0.2200 0.2350 0.2200 0.2200 19,000 -0.01(-6.38%)
Jun 21, 2013 0.2250 0.2350 0.2250 0.2350 56,500 +0.01(+4.44%)
Jun 20, 2013 0.2050 0.2250 0.2050 0.2250 104,150 +0.02(+12.50%)
Jun 19, 2013 0.2200 0.2200 0.2000 0.2000 96,900 -0.03(-13.04%)
Jun 18, 2013 0.2350 0.2350 0.2200 0.2300 98,000 +0.00(+0.00%)
Jun 17, 2013 0.2350 0.2400 0.2200 0.2300 81,000 +0.01(+4.55%)
Jun 14, 2013 0.2050 0.2200 0.2050 0.2200 61,000 +0.01(+2.33%)
Jun 13, 2013 0.2200 0.2200 0.2100 0.2150 36,958 +0.00(+0.00%)
Jun 12, 2013 0.2100 0.2200 0.2050 0.2150 71,180 +0.01(+2.38%)
Jun 11, 2013 0.2250 0.2250 0.2100 0.2100 196,170 -0.01(-4.55%)
Jun 10, 2013 0.2250 0.2300 0.2200 0.2200 128,500 -0.01(-4.35%)
Jun 07, 2013 0.2250 0.2500 0.2200 0.2300 618,300 +0.01(+4.55%)
Jun 06, 2013 0.2300 0.2300 0.2150 0.2200 305,200 -0.01(-4.35%)
Jun 05, 2013 0.2300 0.2300 0.2200 0.2300 152,800 +0.00(+0.00%)
Jun 04, 2013 0.2450 0.2450 0.2300 0.2300 52,600 -0.01(-6.12%)
Jun 03, 2013 0.2350 0.2450 0.2350 0.2450 54,000 +0.02(+8.89%)
May 31, 2013 0.2300 0.2300 0.2200 0.2250 39,455 -0.01(-6.25%)
May 30, 2013 0.2350 0.2400 0.2350 0.2400 20,200 +0.01(+4.35%)
May 29, 2013 0.2300 0.2300 0.2200 0.2300 54,550 -0.01(-4.17%)
May 28, 2013 0.2300 0.2400 0.2300 0.2400 74,500 +0.01(+4.35%)
May 27, 2013 0.2300 0.2350 0.2300 0.2300 54,000 +0.00(+0.00%)
May 24, 2013 0.2400 0.2400 0.2300 0.2300 94,000 -0.01(-4.17%)
May 23, 2013 0.2500 0.2550 0.2400 0.2400 6,750 -0.01(-4.00%)
May 22, 2013 0.2650 0.2650 0.2500 0.2500 46,220 -0.01(-3.85%)
May 21, 2013 0.2650 0.2700 0.2600 0.2600 54,350 +0.00(+0.00%)
May 17, 2013 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
May 16, 2013 0.2700 0.2700 0.2650 0.2650 22,000 -0.01(-1.85%)
May 15, 2013 0.2700 0.2750 0.2700 0.2700 43,550 -0.01(-5.26%)
May 13, 2013 0.2700 0.2900 0.2700 0.2850 477,340 +0.02(+9.62%)
May 10, 2013 0.2650 0.2850 0.2600 0.2600 913,649 +0.01(+1.96%)
May 09, 2013 0.2700 0.2700 0.2550 0.2550 47,900 -0.01(-3.77%)
May 08, 2013 0.2600 0.2700 0.2600 0.2650 94,700 +0.00(+0.00%)
May 07, 2013 0.2600 0.2700 0.2600 0.2650 20,000 -0.01(-1.85%)
May 06, 2013 0.2650 0.2700 0.2600 0.2700 196,500 +0.00(+0.00%)
May 03, 2013 0.2500 0.2700 0.2400 0.2700 133,370 +0.03(+10.20%)
May 02, 2013 0.2600 0.2600 0.2400 0.2450 217,955 -0.02(-5.77%)
May 01, 2013 0.2650 0.2650 0.2550 0.2600 41,500 +0.00(+0.00%)
Apr 30, 2013 0.2800 0.2800 0.2500 0.2600 92,000 -0.01(-3.70%)
Apr 29, 2013 0.2150 0.2800 0.2150 0.2700 532,745 +0.05(+22.73%)
Apr 26, 2013 0.2200 0.2200 0.2200 0.2200 37,000 +0.00(+0.00%)
Apr 25, 2013 0.2200 0.2200 0.2200 0.2200 16,000 +0.00(+0.00%)
Apr 24, 2013 0.2100 0.2200 0.2100 0.2200 8,240 +0.01(+2.33%)
Apr 23, 2013 0.2200 0.2200 0.2100 0.2150 34,000 -0.01(-2.27%)
Apr 22, 2013 0.2200 0.2200 0.2200 0.2200 11,000 +0.02(+10.00%)
Apr 19, 2013 0.2150 0.2150 0.2000 0.2000 48,000 -0.01(-4.76%)
Apr 18, 2013 0.2100 0.2200 0.2100 0.2100 17,750 -0.02(-6.67%)
Apr 17, 2013 0.2150 0.2350 0.2150 0.2250 40,400 +0.02(+9.76%)
Apr 16, 2013 0.2100 0.2100 0.2000 0.2050 164,830 -0.01(-2.38%)
Apr 15, 2013 0.2050 0.2100 0.2050 0.2100 70,200 -0.01(-2.33%)
Apr 12, 2013 0.2200 0.2200 0.1950 0.2150 476,606 +0.00(+0.00%)
Apr 11, 2013 0.2300 0.2300 0.2150 0.2150 104,400 -0.01(-2.27%)
Apr 10, 2013 0.2250 0.2250 0.2200 0.2200 125,500 -0.01(-2.22%)
Apr 09, 2013 0.2250 0.2250 0.2250 0.2250 13,720 +0.00(+0.00%)
Apr 08, 2013 0.2300 0.2350 0.2250 0.2250 105,549 +0.01(+2.27%)
Apr 05, 2013 0.2250 0.2300 0.2200 0.2200 28,400 +0.00(+0.00%)
Apr 04, 2013 0.2350 0.2350 0.2200 0.2200 3,409 -0.01(-2.22%)
Apr 03, 2013 0.2350 0.2350 0.2100 0.2250 228,600 +0.00(+0.00%)
Apr 02, 2013 0.2350 0.2350 0.2250 0.2250 83,380 -0.01(-4.26%)
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.