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

Isign Media Solutions Inc (OP: ISDSF )

N/A 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 25, 2014 0.2180 0.2180 0.2180 0 -0.02(-7.59%)
Apr 23, 2014 0.2359 0.2359 0.2359 0.2359 0 -0.00(-0.46%)
Apr 17, 2014 0.2370 0.2370 0.2370 0 -0.01(-3.66%)
Apr 16, 2014 0.2370 0.2460 0.2370 0.2460 18,000 +0.01(+2.50%)
Apr 14, 2014 0.2400 0.2400 0.2400 0 -0.01(-2.83%)
Apr 10, 2014 0.2470 0.2470 0.2470 0.2470 0 -0.01(-2.76%)
Apr 09, 2014 0.2400 0.2540 0.2400 0.2540 47,000 +0.02(+7.90%)
Apr 08, 2014 0.2500 0.2500 0.2354 0.2354 2,000 -0.02(-9.50%)
Apr 04, 2014 0.2601 0.2601 0.2601 0 +0.04(+18.77%)
Apr 01, 2014 0.2190 0.2190 0.2190 0 +0.04(+19.41%)
Mar 28, 2014 0.1834 0.1834 0.1834 0.1834 0 -0.02(-9.21%)
Mar 26, 2014 0.2020 0.2020 0.2020 0 -0.01(-4.27%)
Mar 25, 2014 0.2030 0.2110 0.2030 0.2110 89,357 +0.00(+0.00%)
Mar 24, 2014 0.2106 0.2110 0.2106 0.2110 6,200 +0.03(+13.81%)
Mar 18, 2014 0.1854 0.1854 0.1854 0.1854 0 +0.01(+7.79%)
Mar 14, 2014 0.1720 0.1720 0.1720 0 +0.01(+9.55%)
Mar 11, 2014 0.1570 0.1570 0.1570 0 +0.02(+12.14%)
Feb 28, 2014 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 27, 2014 0.1400 0.1400 0.1400 0.1400 14,330 +0.01(+7.69%)
Feb 26, 2014 0.1300 0.1300 0.1300 0.1300 8,000 -0.00(-3.63%)
Feb 24, 2014 0.1349 0.1349 0.1349 0 -0.01(-3.64%)
Jan 29, 2014 0.1400 0.1400 0.1400 0 -0.00(-0.71%)
Jan 28, 2014 0.1410 0.1410 0.1410 0.1410 10,000 -0.01(-6.00%)
Jan 16, 2014 0.1500 0.1500 0.1500 0 +0.01(+5.63%)
Jan 13, 2014 0.1420 0.1420 0.1420 0.1420 0 -0.02(-9.55%)
Jan 10, 2014 0.1570 0.1570 0.1570 0.1570 500 -0.01(-7.65%)
Dec 30, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.59%)
Dec 27, 2013 0.1700 0.1700 0.1690 0.1690 66,000 -0.00(-0.59%)
Dec 26, 2013 0.1700 0.1700 0.1700 0.1700 5,000 -0.00(-2.86%)
Dec 24, 2013 0.1750 0.1750 0.1750 0.1750 0 +0.01(+5.42%)
Dec 23, 2013 0.1660 0.1660 0.1660 0.1660 72,000 -0.00(-1.78%)
Dec 20, 2013 0.1690 0.1690 0.1690 0.1690 0 -0.01(-6.11%)
Dec 19, 2013 0.1800 0.1800 0.1800 0.1800 55,000 +0.01(+2.86%)
Dec 17, 2013 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
Dec 16, 2013 0.1650 0.1650 0.1650 0.1650 500 -0.01(-6.25%)
Dec 13, 2013 0.1760 0.1760 0.1760 0.1760 0 +0.01(+3.53%)
Dec 12, 2013 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+6.25%)
Dec 11, 2013 0.1600 0.1600 0.1600 0.1600 2,500 -0.04(-20.00%)
Dec 02, 2013 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Nov 27, 2013 0.1900 0.1900 0.1900 0 +0.04(+26.67%)
Nov 21, 2013 0.1500 0.1500 0.1500 0 -0.04(-20.47%)
Nov 13, 2013 0.1886 0.1886 0.1886 0 -0.03(-14.66%)
Nov 12, 2013 0.1768 0.2210 0.1768 0.2210 90,000 +0.11(+105.39%)
Nov 07, 2013 0.1076 0.1076 0.1076 0 +0.01(+14.10%)
Oct 14, 2013 0.0943 0.0943 0.0943 0 -0.09(-47.61%)
Sep 20, 2013 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Sep 12, 2013 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Sep 05, 2013 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Aug 27, 2013 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Aug 23, 2013 0.1700 0.1700 0.1700 0.1700 0 -0.00(-2.07%)
Aug 22, 2013 0.1736 0.1736 0.1736 0.1736 5,000 -0.04(-17.33%)
Jul 25, 2013 0.2100 0.2100 0.2100 0 -0.02(-6.67%)
Jun 27, 2013 0.2250 0.2250 0.2250 0.2250 0 +0.02(+7.14%)
Jun 14, 2013 0.2100 0.2100 0.2100 0.2100 0 -0.03(-11.76%)
May 28, 2013 0.2380 0.2380 0.2380 0.2380 0 -0.03(-11.85%)
May 20, 2013 0.2700 0.2700 0.2700 0 -0.02(-5.59%)
May 14, 2013 0.2860 0.2860 0.2860 0.2860 0 +0.01(+2.14%)
May 13, 2013 0.2705 0.2849 0.2705 0.2800 283,000 +0.01(+3.70%)
May 10, 2013 0.2700 0.2720 0.2700 0.2700 133,100 +0.00(+0.00%)
May 09, 2013 0.2700 0.2700 0.2700 0.2700 1,900 +0.01(+2.27%)
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.