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, 2020 0.0499 0.0555 0.0499 0.0499 21,956 +0.01(+33.07%)
Apr 22, 2020 0.0375 0.0375 0.0375 0 +0.00(+0.00%)
Apr 17, 2020 0.0375 0.0375 0.0375 0 +0.00(+0.00%)
Apr 16, 2020 0.0379 0.0379 0.0375 0.0375 333,000 -0.00(-0.79%)
Apr 13, 2020 0.0378 0.0378 0.0378 0 +0.00(+9.88%)
Apr 08, 2020 0.0344 0.0344 0.0344 0 +0.00(+3.30%)
Apr 07, 2020 0.0348 0.0348 0.0285 0.0333 52,700 +0.00(+5.38%)
Apr 06, 2020 0.0305 0.0316 0.0305 0.0316 55,000 +0.00(+7.48%)
Apr 02, 2020 0.0294 0.0294 0.0294 0 +0.00(+20.49%)
Mar 31, 2020 0.0244 0.0244 0.0244 0 -0.01(-33.88%)
Mar 30, 2020 0.0337 0.0369 0.0321 0.0369 105,000 -0.00(-2.89%)
Mar 27, 2020 0.0307 0.0436 0.0300 0.0380 255,000 +0.01(+36.69%)
Mar 25, 2020 0.0278 0.0278 0.0278 0 +0.00(+0.00%)
Mar 24, 2020 0.0278 0.0278 0.0278 0.0278 10,000 +0.00(+0.72%)
Mar 23, 2020 0.0226 0.0276 0.0225 0.0276 149,000 +0.00(+5.75%)
Mar 19, 2020 0.0261 0.0261 0.0261 0 -0.00(-3.33%)
Mar 12, 2020 0.0270 0.0270 0.0270 0 -0.01(-35.25%)
Mar 02, 2020 0.0417 0.0417 0.0417 0 +0.00(+0.00%)
Feb 28, 2020 0.0410 0.0478 0.0410 0.0417 7,500 -0.01(-16.60%)
Feb 27, 2020 0.0481 0.0500 0.0481 0.0500 178,900 +0.01(+17.37%)
Feb 26, 2020 0.0400 0.0426 0.0400 0.0426 117,800 -0.00(-4.05%)
Feb 14, 2020 0.0444 0.0444 0.0444 0 +0.00(+3.74%)
Feb 13, 2020 0.0385 0.0428 0.0385 0.0428 31,000 -0.00(-7.76%)
Feb 06, 2020 0.0464 0.0464 0.0464 0 +0.00(+8.92%)
Feb 03, 2020 0.0426 0.0426 0.0426 0 -0.00(-0.93%)
Jan 24, 2020 0.0430 0.0430 0.0430 0 -0.00(-0.46%)
Jan 22, 2020 0.0432 0.0432 0.0432 0 -0.00(-4.64%)
Jan 16, 2020 0.0453 0.0453 0.0453 0 +0.00(+0.44%)
Jan 15, 2020 0.0451 0.0451 0.0451 0.0451 500 +0.00(+0.22%)
Jan 14, 2020 0.0449 0.0450 0.0449 0.0450 14,975 -0.01(-16.97%)
Jan 13, 2020 0.0542 0.0542 0.0542 25 +0.00(+0.00%)
Dec 13, 2019 0.0542 0.0542 0.0542 0 -0.00(-4.24%)
Dec 09, 2019 0.0566 0.0566 0.0566 0 -0.00(-5.98%)
Dec 06, 2019 0.0602 0.0602 0.0602 0.0602 100 +0.00(+3.08%)
Dec 05, 2019 0.0584 0.0584 0.0584 0.0584 500 +0.01(+13.40%)
Dec 02, 2019 0.0515 0.0515 0.0515 0 +0.00(+3.00%)
Nov 27, 2019 0.0500 0.0500 0.0500 0 +0.01(+12.36%)
Nov 25, 2019 0.0445 0.0445 0.0445 0 +0.00(+0.68%)
Nov 22, 2019 0.0442 0.0442 0.0442 0.0442 900 +0.00(+1.38%)
Nov 18, 2019 0.0436 0.0436 0.0436 0 -0.00(-0.91%)
Nov 14, 2019 0.0440 0.0440 0.0440 0 -0.00(-0.45%)
Nov 08, 2019 0.0442 0.0442 0.0442 0 -0.00(-9.98%)
Nov 01, 2019 0.0491 0.0491 0.0491 0 +0.00(+1.87%)
Oct 31, 2019 0.0491 0.0491 0.0482 0.0482 30,200 -0.00(-9.06%)
Oct 30, 2019 0.0530 0.0530 0.0530 0.0530 20,000 -0.00(-0.38%)
Oct 24, 2019 0.0532 0.0532 0.0532 0 -0.00(-4.14%)
Oct 23, 2019 0.0491 0.0555 0.0491 0.0555 4,500 -0.01(-12.74%)
Oct 21, 2019 0.0636 0.0636 0.0636 0 +0.01(+14.59%)
Oct 18, 2019 0.0646 0.0646 0.0555 0.0555 20,500 -0.01(-10.63%)
Oct 17, 2019 0.0575 0.0637 0.0575 0.0621 875,555 +0.01(+10.70%)
Oct 16, 2019 0.0550 0.0561 0.0531 0.0561 155,124 +0.00(+7.88%)
Oct 10, 2019 0.0520 0.0520 0.0520 0 +0.00(+0.00%)
Oct 09, 2019 0.0465 0.0520 0.0465 0.0520 208,000 +0.01(+11.83%)
Oct 08, 2019 0.0440 0.0465 0.0440 0.0465 233,000 +0.00(+0.22%)
Oct 07, 2019 0.0464 0.0464 0.0464 16 +0.00(+0.00%)
Oct 04, 2019 0.0440 0.0464 0.0440 0.0464 177,900 +0.00(+5.45%)
Oct 03, 2019 0.0440 0.0440 0.0440 0.0440 150,000 +0.01(+13.11%)
Oct 02, 2019 0.0389 0.0389 0.0389 0.0389 12,000 +0.00(+0.00%)
Oct 01, 2019 0.0389 0.0389 0.0389 0.0389 30,000 +0.00(+0.00%)
Sep 30, 2019 0.0389 0.0389 0.0389 0.0389 249,000 -0.00(-10.16%)
Sep 24, 2019 0.0433 0.0433 0.0433 0 +0.00(+2.85%)
Sep 12, 2019 0.0421 0.0421 0.0421 0 +0.00(+8.79%)
Sep 11, 2019 0.0409 0.0409 0.0387 0.0387 4,600 -0.01(-26.57%)
Aug 21, 2019 0.0527 0.0527 0.0527 0 +0.00(+3.54%)
Aug 16, 2019 0.0509 0.0509 0.0509 0 +0.01(+21.77%)
Aug 14, 2019 0.0418 0.0418 0.0418 0 -0.00(-2.34%)
Aug 13, 2019 0.0428 0.0428 0.0428 0.0428 600 -0.01(-21.18%)
Aug 12, 2019 0.0554 0.0554 0.0543 0.0543 10,600 -0.01(-10.54%)
Aug 02, 2019 0.0607 0.0607 0.0607 0 -0.00(-3.34%)
Aug 01, 2019 0.0580 0.0628 0.0580 0.0628 32,000 +0.00(+7.90%)
Jul 31, 2019 0.0620 0.0620 0.0582 0.0582 105,000 -0.01(-8.20%)
Jul 30, 2019 0.0634 0.0634 0.0634 0.0634 1,000 +0.01(+29.12%)
Jul 29, 2019 0.0538 0.0600 0.0491 0.0491 87,300 -0.01(-14.90%)
Jul 26, 2019 0.0577 0.0577 0.0577 0.0577 2,000 +0.00(+7.65%)
Jul 25, 2019 0.0468 0.0536 0.0463 0.0536 480,000 +0.01(+24.65%)
Jul 23, 2019 0.0430 0.0430 0.0430 0 -0.01(-13.31%)
Jul 19, 2019 0.0496 0.0496 0.0496 0 +0.00(+0.00%)
Jul 17, 2019 0.0496 0.0496 0.0496 0 +0.00(+4.20%)
Jul 09, 2019 0.0476 0.0476 0.0476 0 -0.00(-0.83%)
Jul 05, 2019 0.0480 0.0480 0.0480 0 -0.00(-6.61%)
Jul 01, 2019 0.0514 0.0514 0.0514 0 +0.00(+3.21%)
Jun 28, 2019 0.0498 0.0498 0.0498 0.0498 1,000 +0.00(+3.53%)
Jun 25, 2019 0.0481 0.0481 0.0481 0 +0.00(+4.79%)
Jun 21, 2019 0.0459 0.0459 0.0459 0 -0.00(-0.65%)
Jun 19, 2019 0.0462 0.0462 0.0462 0 +0.00(+8.71%)
Jun 18, 2019 0.0425 0.0425 0.0425 0.0425 120 -0.01(-17.95%)
Jun 14, 2019 0.0518 0.0518 0.0518 0 -0.00(-1.71%)
Jun 12, 2019 0.0527 0.0527 0.0527 0 -0.00(-6.56%)
Jun 11, 2019 0.0524 0.0564 0.0524 0.0564 2,400 +0.01(+14.87%)
Jun 10, 2019 0.0480 0.0491 0.0480 0.0491 284,000 +0.01(+15.53%)
Jun 07, 2019 0.0425 0.0425 0.0425 0.0425 28,000 -0.01(-15.34%)
Jun 05, 2019 0.0502 0.0502 0.0502 0 +0.01(+13.32%)
Jun 04, 2019 0.0443 0.0443 0.0443 0.0443 3,200 -0.01(-20.89%)
May 16, 2019 0.0560 0.0560 0.0560 0 +0.01(+11.11%)
May 15, 2019 0.0550 0.0550 0.0504 0.0504 2,000 +0.00(+0.00%)
May 14, 2019 0.0504 0.0504 0.0504 0.0504 300 -0.01(-16.69%)
May 13, 2019 0.0568 0.0605 0.0568 0.0605 180,894 -0.00(-4.12%)
May 07, 2019 0.0631 0.0631 0.0631 0 +0.00(+8.42%)
May 06, 2019 0.0531 0.0582 0.0531 0.0582 3,700 -0.00(-3.00%)
May 03, 2019 0.0642 0.0642 0.0600 0.0600 12,000 +0.01(+15.38%)
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.