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

Isign Media Solutions Inc (OP: ISDSF )

0.0014 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 (%)
Apr 30, 2013 0.2674 0.2674 0.2674 0 +0.00(+0.53%)
Apr 29, 2013 0.2660 0.2660 0.2660 0.2660 1,000 +0.05(+23.15%)
Apr 18, 2013 0.2160 0.2160 0.2160 0.2160 0 +0.00(+0.00%)
Apr 17, 2013 0.2160 0.2160 0.2160 0.2160 4,814 -0.02(-7.30%)
Apr 11, 2013 0.2330 0.2330 0.2330 0 -0.04(-14.02%)
Mar 05, 2013 0.2710 0.2710 0.2710 0 -0.03(-9.36%)
Feb 25, 2013 0.2990 0.2990 0.2990 0 +0.02(+5.65%)
Feb 21, 2013 0.2830 0.2830 0.2830 0.2830 0 -0.00(-1.01%)
Feb 11, 2013 0.2859 0.2859 0.2859 0 +0.04(+16.22%)
Feb 05, 2013 0.2460 0.2460 0.2460 0 +0.03(+11.82%)
Jan 24, 2013 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 14, 2013 0.2200 0.2200 0.2200 0 -0.03(-10.57%)
Jan 07, 2013 0.2460 0.2460 0.2460 0 -0.01(-3.91%)
Dec 27, 2012 0.2560 0.2560 0.2560 0.2560 0 -0.00(-1.54%)
Dec 26, 2012 0.2600 0.2600 0.2600 0.2600 2,500 -0.03(-10.03%)
Dec 20, 2012 0.2890 0.2890 0.2890 0 -0.00(-1.37%)
Dec 19, 2012 0.2950 0.2950 0.2930 0.2930 60,000 -0.00(-0.68%)
Dec 18, 2012 0.2800 0.2950 0.2800 0.2950 66,414 +0.01(+5.36%)
Dec 17, 2012 0.2750 0.2800 0.2750 0.2800 80,000 +0.02(+8.11%)
Dec 13, 2012 0.2590 0.2590 0.2590 0 -0.00(-0.38%)
Dec 12, 2012 0.2562 0.2700 0.2562 0.2600 42,300 -0.03(-9.72%)
Dec 04, 2012 0.2880 0.2880 0.2880 0 +0.02(+7.87%)
Nov 27, 2012 0.2670 0.2670 0.2670 0.2670 0 +0.02(+6.80%)
Nov 26, 2012 0.2500 0.2500 0.2500 0.2500 10,500 +0.03(+15.74%)
Nov 21, 2012 0.2160 0.2160 0.2160 0 +0.01(+4.85%)
Nov 20, 2012 0.2060 0.2060 0.2060 0.2060 10,000 -0.01(-2.37%)
Nov 19, 2012 0.2100 0.2110 0.2100 0.2110 21,000 +0.01(+5.50%)
Nov 16, 2012 0.2000 0.2000 0.2000 0.2000 182,500 +0.00(+0.00%)
Nov 15, 2012 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Nov 09, 2012 0.2000 0.2000 0.2000 0 +0.00(+2.04%)
Nov 06, 2012 0.1960 0.1960 0.1960 0 -0.00(-0.76%)
Oct 31, 2012 0.1975 0.1975 0.1975 0.1975 0 -0.03(-11.43%)
Oct 26, 2012 0.2230 0.2230 0.2230 0 -0.03(-12.38%)
Oct 25, 2012 0.2545 0.2545 0.2545 0.2545 12,000 +0.05(+27.25%)
Oct 24, 2012 0.1970 0.2000 0.1970 0.2000 12,050 -0.01(-4.76%)
Oct 12, 2012 0.2100 0.2100 0.2100 0 +0.01(+3.45%)
Oct 11, 2012 0.2030 0.2030 0.2030 0.2030 5,000 -0.02(-9.78%)
Oct 01, 2012 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Sep 28, 2012 0.2250 0.2250 0.2250 0.2250 5,000 -0.00(-1.32%)
Sep 27, 2012 0.2280 0.2280 0.2280 0.2280 2,500 -0.01(-2.56%)
Sep 26, 2012 0.2340 0.2340 0.2340 0.2340 10,000 -0.00(-0.43%)
Sep 24, 2012 0.2350 0.2350 0.2350 0 -0.01(-4.86%)
Sep 21, 2012 0.2470 0.2470 0.2470 0.2470 10,000 +0.02(+6.93%)
Sep 19, 2012 0.2310 0.2310 0.2310 0 -0.06(-20.34%)
Sep 10, 2012 0.2900 0.2900 0.2900 0 -0.03(-8.81%)
Aug 30, 2012 0.3180 0.3180 0.3180 0 -0.00(-0.63%)
Aug 29, 2012 0.3200 0.3300 0.3200 0.3200 78,500 -0.00(-1.23%)
Aug 27, 2012 0.2870 0.3240 0.2870 0.3240 6,000 +0.04(+12.50%)
Aug 24, 2012 0.2880 0.2880 0.2880 0.2880 300 +0.02(+9.51%)
Aug 22, 2012 0.2630 0.2630 0.2630 0 +0.01(+5.20%)
Aug 21, 2012 0.2500 0.2500 0.2500 0.2500 400 +0.02(+9.65%)
Aug 16, 2012 0.2280 0.2280 0.2280 0 +0.01(+2.24%)
Aug 15, 2012 0.2230 0.2230 0.2230 0.2230 23,500 +0.01(+4.69%)
Jul 05, 2012 0.2130 0.2130 0.2130 0 -0.01(-3.18%)
Jun 27, 2012 0.2200 0.2200 0.2200 0.2200 0 -0.04(-15.71%)
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.