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 24, 2018 0.0573 0.0573 0.0573 0 -0.02(-29.69%)
Apr 10, 2018 0.0815 0.0815 0.0815 0 +0.01(+19.47%)
Apr 09, 2018 0.0587 0.0682 0.0587 0.0682 9,398 -0.00(-6.29%)
Apr 03, 2018 0.0728 0.0728 0.0728 0 +0.01(+10.30%)
Apr 02, 2018 0.0660 0.0660 0.0660 0.0660 3,000 -0.02(-23.79%)
Mar 29, 2018 0.0866 0.0866 0.0866 0 -0.00(-0.46%)
Mar 28, 2018 0.0864 0.0870 0.0864 0.0870 1,600 +0.02(+31.82%)
Mar 26, 2018 0.0660 0.0660 0.0660 0 -0.00(-1.49%)
Mar 23, 2018 0.0692 0.0692 0.0670 0.0670 9,200 -0.02(-23.52%)
Mar 15, 2018 0.0876 0.0876 0.0876 0 +0.01(+9.50%)
Mar 13, 2018 0.0800 0.0800 0.0800 0 -0.00(-3.61%)
Mar 05, 2018 0.0830 0.0830 0.0830 0 +0.00(+0.00%)
Mar 02, 2018 0.0830 0.0830 0.0830 0.0830 200 -0.00(-5.68%)
Mar 01, 2018 0.0840 0.0915 0.0790 0.0880 36,500 +0.03(+44.27%)
Feb 26, 2018 0.0610 0.0610 0.0610 0 +0.01(+11.51%)
Feb 21, 2018 0.0547 0.0547 0.0547 0 -0.03(-35.04%)
Jan 26, 2018 0.0842 0.0842 0.0842 0 +0.00(+0.36%)
Jan 25, 2018 0.1093 0.1093 0.0839 0.0839 7,000 -0.01(-11.96%)
Jan 24, 2018 0.0930 0.0953 0.0930 0.0953 8,000 +0.01(+16.22%)
Jan 22, 2018 0.0820 0.0820 0.0820 0 -0.01(-12.58%)
Jan 16, 2018 0.0938 0.0938 0.0938 0 -0.02(-14.73%)
Jan 02, 2018 0.1100 0.1100 0.1100 0 +0.01(+9.45%)
Dec 22, 2017 0.1005 0.1005 0.1005 0 +0.02(+23.92%)
Dec 21, 2017 0.0890 0.0890 0.0811 0.0811 2,200 -0.02(-16.56%)
Dec 18, 2017 0.0972 0.0972 0.0972 0 +0.00(+0.00%)
Dec 15, 2017 0.1002 0.1030 0.0972 0.0972 154,500 +0.00(+2.53%)
Dec 14, 2017 0.0948 0.0948 0.0948 0.0948 7,000 -0.00(-3.76%)
Dec 08, 2017 0.0985 0.0985 0.0985 0 +0.00(+4.79%)
Dec 07, 2017 0.0868 0.0952 0.0868 0.0940 250,000 +0.02(+32.39%)
Dec 04, 2017 0.0710 0.0710 0.0710 0 -0.02(-21.98%)
Dec 01, 2017 0.0900 0.0910 0.0900 0.0910 60,000 +0.03(+56.90%)
Nov 30, 2017 0.0550 0.0580 0.0550 0.0580 150,000 +0.00(+7.41%)
Nov 27, 2017 0.0540 0.0540 0.0540 0 -0.00(-5.26%)
Nov 24, 2017 0.0512 0.0570 0.0512 0.0570 239,000 +0.00(+2.89%)
Nov 22, 2017 0.0434 0.0555 0.0434 0.0554 397,000 +0.02(+38.50%)
Nov 14, 2017 0.0400 0.0400 0.0400 0 -0.01(-25.65%)
Nov 02, 2017 0.0538 0.0538 0.0538 0 -0.01(-8.81%)
Oct 24, 2017 0.0590 0.0590 0.0590 0 -0.00(-6.35%)
Oct 10, 2017 0.0630 0.0630 0.0630 0 +0.00(+3.28%)
Sep 29, 2017 0.0610 0.0610 0.0610 0 -0.00(-6.15%)
Sep 27, 2017 0.0650 0.0650 0.0650 0 +0.00(+4.84%)
Sep 14, 2017 0.0620 0.0620 0.0620 0 -0.00(-6.06%)
Sep 12, 2017 0.0660 0.0660 0.0660 0 +0.00(+1.54%)
Sep 11, 2017 0.0600 0.0650 0.0600 0.0650 58,000 +0.01(+18.18%)
Aug 16, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 24, 2017 0.0600 0.0600 0.0600 0 -0.00(-0.66%)
Jul 18, 2017 0.0604 0.0604 0.0604 0 -0.01(-18.38%)
Jul 12, 2017 0.0740 0.0740 0.0740 0 +0.00(+4.23%)
Jul 03, 2017 0.0710 0.0710 0.0710 0.0710 0 +0.00(+0.00%)
May 25, 2017 0.0710 0.0710 0.0710 0 +0.01(+21.37%)
May 23, 2017 0.0585 0.0585 0.0585 0 +0.00(+7.54%)
May 19, 2017 0.0544 0.0544 0.0544 0 +0.00(+0.00%)
May 18, 2017 0.0544 0.0544 0.0544 0.0544 143,500 +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.