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 (%)
Mar 20, 2017 0.0720 0.0720 0.0720 0 -0.02(-19.82%)
Feb 17, 2017 0.0898 0.0898 0.0898 0 -0.01(-9.11%)
Feb 03, 2017 0.0988 0.0988 0.0988 0 +0.02(+32.62%)
Feb 01, 2017 0.0745 0.0745 0.0745 0 +0.00(+7.04%)
Jan 13, 2017 0.0696 0.0696 0.0696 0 +0.01(+8.24%)
Dec 16, 2016 0.0643 0.0643 0.0643 0 -0.01(-13.11%)
Dec 12, 2016 0.0740 0.0740 0.0740 0 -0.00(-5.25%)
Dec 09, 2016 0.0781 0.0781 0.0781 0.0781 5,300 -0.01(-12.25%)
Nov 16, 2016 0.0890 0.0890 0.0890 0 -0.00(-1.00%)
Oct 25, 2016 0.0899 0.0899 0.0899 0 +0.00(+1.12%)
Oct 11, 2016 0.0889 0.0889 0.0889 0 +0.00(+4.59%)
Oct 05, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Oct 04, 2016 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Oct 03, 2016 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 30, 2016 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 29, 2016 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 28, 2016 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 27, 2016 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+21.21%)
Sep 22, 2016 0.0660 0.0660 0.0660 0 +0.00(+4.43%)
Sep 20, 2016 0.0632 0.0632 0.0632 0 -0.02(-23.02%)
Sep 19, 2016 0.0821 0.0821 0.0821 0.0821 5,000 +0.01(+17.12%)
Sep 12, 2016 0.0701 0.0701 0.0701 0 -0.01(-11.71%)
Sep 09, 2016 0.0794 0.0794 0.0794 0.0794 10,000 -0.05(-36.43%)
Aug 29, 2016 0.1249 0.1249 0.1249 0 -0.01(-6.02%)
Aug 26, 2016 0.1203 0.1329 0.1203 0.1329 5,500 +0.02(+13.69%)
Aug 22, 2016 0.1169 0.1169 0.1169 0 -0.00(-2.83%)
Aug 12, 2016 0.1203 0.1203 0.1203 0 +0.01(+10.77%)
Aug 05, 2016 0.1086 0.1086 0.1086 0 +0.00(+3.23%)
Aug 03, 2016 0.1052 0.1052 0.1052 0 -0.00(-2.68%)
Aug 02, 2016 0.1179 0.1179 0.1081 0.1081 61,000 -0.01(-9.74%)
Aug 01, 2016 0.1198 0.1198 0.1198 0.1198 475 +0.02(+24.89%)
Jul 25, 2016 0.0959 0.0959 0.0959 0 +0.00(+3.90%)
Jul 22, 2016 0.0923 0.0923 0.0923 0.0923 968 -0.01(-12.18%)
Jul 05, 2016 0.1051 0.1051 0.1051 0.1051 10,000 -0.02(-12.64%)
Jul 01, 2016 0.1203 0.1203 0.1203 0 +0.02(+15.67%)
Jun 22, 2016 0.1040 0.1040 0.1040 0 -0.00(-2.80%)
Jun 21, 2016 0.1070 0.1070 0.1070 0.1070 150,000 +0.00(+0.47%)
Jun 20, 2016 0.1066 0.1066 0.1065 0.1065 2,841 -0.00(-0.47%)
Jun 17, 2016 0.1111 0.1111 0.1070 0.1070 17,921 +0.00(+1.71%)
Jun 16, 2016 0.1052 0.1052 0.1052 0.1052 155,000 -0.01(-7.31%)
Jun 15, 2016 0.1100 0.1135 0.1100 0.1135 15,004 +0.01(+8.10%)
Jun 13, 2016 0.1050 0.1050 0.1050 0 +0.00(+3.35%)
Jun 10, 2016 0.1017 0.1017 0.1016 0.1016 120,000 +0.00(+1.60%)
Jun 09, 2016 0.1000 0.1000 0.1000 0.1000 57,000 +0.01(+5.26%)
Jun 08, 2016 0.0961 0.0961 0.0950 0.0950 54,000 +0.00(+2.15%)
Jun 07, 2016 0.0930 0.0930 0.0930 0.0930 56,000 -0.01(-5.10%)
Jun 03, 2016 0.0980 0.0980 0.0980 0 -0.01(-12.42%)
Jun 02, 2016 0.0970 0.1119 0.0970 0.1119 154,473 +0.01(+12.01%)
Jun 01, 2016 0.0964 0.0999 0.0960 0.0999 54,500 +0.00(+1.94%)
May 31, 2016 0.0968 0.0980 0.0968 0.0980 40,109 +0.00(+3.81%)
May 27, 2016 0.0944 0.0944 0.0944 0 +0.00(+2.00%)
May 26, 2016 0.0925 0.0925 0.0925 0.0925 5,000 +0.00(+2.83%)
May 25, 2016 0.0900 0.0900 0.0900 0.0900 39,000 -0.00(-3.23%)
May 24, 2016 0.0920 0.0930 0.0900 0.0930 117,545 +0.02(+30.99%)
May 23, 2016 0.0710 0.0710 0.0710 0.0710 25,000 -0.02(-21.20%)
May 20, 2016 0.0901 0.0901 0.0901 0.0901 141,000 -0.01(-6.15%)
May 16, 2016 0.0960 0.0960 0.0960 0 +0.00(+0.00%)
May 13, 2016 0.0960 0.0960 0.0960 0.0960 62,000 +0.00(+0.10%)
May 11, 2016 0.0959 0.0959 0.0959 0 -0.00(-0.10%)
May 10, 2016 0.0960 0.0960 0.0960 0.0960 60,000 +0.00(+0.00%)
May 03, 2016 0.0960 0.0960 0.0960 0 +0.00(+0.00%)
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.