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 29, 2021 0.0525 0.0525 0.0525 0 +0.01(+19.59%)
Apr 27, 2021 0.0439 0.0439 0.0439 0 -0.00(-0.23%)
Apr 26, 2021 0.0440 0.0440 0.0440 0.0440 40,000 +0.01(+21.55%)
Apr 20, 2021 0.0362 0.0362 0.0362 0 -0.00(-11.06%)
Apr 19, 2021 0.0394 0.0407 0.0394 0.0407 31,000 -0.00(-3.10%)
Apr 15, 2021 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Apr 14, 2021 0.0420 0.0420 0.0420 0.0420 55,000 -0.01(-11.21%)
Apr 13, 2021 0.0473 0.0473 0.0473 0.0473 10,000 +0.00(+3.50%)
Apr 09, 2021 0.0457 0.0457 0.0457 0 -0.01(-18.39%)
Apr 07, 2021 0.0560 0.0560 0.0560 0 +0.01(+18.90%)
Mar 26, 2021 0.0471 0.0471 0.0471 0 -0.00(-1.67%)
Mar 25, 2021 0.0487 0.0487 0.0470 0.0479 36,900 -0.00(-0.62%)
Mar 24, 2021 0.0482 0.0525 0.0482 0.0482 969,000 -0.00(-8.02%)
Mar 23, 2021 0.0524 0.0524 0.0524 0.0524 20,000 -0.05(-47.60%)
Mar 16, 2021 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Mar 03, 2021 0.0800 0.0800 0.0800 0 -0.02(-22.78%)
Feb 26, 2021 0.1036 0.1036 0.1036 0 +0.01(+6.80%)
Feb 24, 2021 0.0970 0.0970 0.0970 0 +0.00(+2.11%)
Feb 23, 2021 0.0950 0.0950 0.0950 0.0950 4,024 +0.01(+7.83%)
Feb 19, 2021 0.0881 0.0881 0.0881 0 +0.01(+12.37%)
Feb 18, 2021 0.0956 0.0956 0.0784 0.0784 11,300 -0.02(-19.75%)
Feb 17, 2021 0.0977 0.0977 0.0977 0.0977 61,000 +0.00(+0.00%)
Feb 16, 2021 0.1032 0.1036 0.0950 0.0977 103,285 -0.01(-11.26%)
Feb 12, 2021 0.1118 0.1118 0.1080 0.1101 19,500 +0.01(+6.17%)
Feb 11, 2021 0.0998 0.1119 0.0990 0.1037 323,500 +0.01(+6.14%)
Feb 10, 2021 0.0977 0.1024 0.0977 0.0977 178,000 -0.01(-5.79%)
Feb 09, 2021 0.1018 0.1069 0.0920 0.1037 143,500 -0.00(-2.08%)
Feb 08, 2021 0.1124 0.1124 0.1059 0.1059 66,738 -0.00(-3.73%)
Feb 05, 2021 0.1104 0.1104 0.1065 0.1100 145,400 +0.01(+7.11%)
Feb 04, 2021 0.1095 0.1300 0.1027 0.1027 424,463 -0.01(-5.17%)
Feb 03, 2021 0.0650 0.1103 0.0650 0.1083 579,563 +0.05(+80.50%)
Feb 02, 2021 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.33%)
Feb 01, 2021 0.0628 0.0637 0.0597 0.0598 25,883 -0.00(-4.32%)
Jan 29, 2021 0.0625 0.0625 0.0625 0.0625 100,000 +0.01(+23.76%)
Jan 27, 2021 0.0505 0.0505 0.0505 0 -0.01(-15.83%)
Jan 26, 2021 0.0600 0.0600 0.0600 0.0600 210,000 +0.00(+0.84%)
Jan 25, 2021 0.0579 0.0601 0.0579 0.0595 89,000 +0.00(+5.68%)
Jan 22, 2021 0.0512 0.0563 0.0512 0.0563 200,000 +0.00(+5.43%)
Jan 20, 2021 0.0534 0.0534 0.0534 0 -0.01(-9.18%)
Jan 19, 2021 0.0588 0.0588 0.0588 0.0588 3,016 +0.01(+17.60%)
Jan 14, 2021 0.0500 0.0500 0.0500 0 -0.01(-15.11%)
Jan 12, 2021 0.0589 0.0589 0.0589 0 -0.01(-7.97%)
Jan 11, 2021 0.0508 0.0640 0.0508 0.0640 180,000 +0.01(+9.40%)
Jan 08, 2021 0.0599 0.0601 0.0537 0.0585 1,694,000 -0.00(-1.02%)
Jan 07, 2021 0.0562 0.0591 0.0562 0.0591 202,500 +0.00(+0.34%)
Jan 06, 2021 0.0588 0.0589 0.0588 0.0589 250,000 +0.00(+4.62%)
Jan 05, 2021 0.0581 0.0581 0.0458 0.0563 229,500 +0.01(+10.39%)
Jan 04, 2021 0.0550 0.0588 0.0510 0.0510 121,000 -0.00(-3.59%)
Dec 31, 2020 0.0529 0.0529 0.0529 0 +0.01(+32.25%)
Dec 24, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 21, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 18, 2020 0.0400 0.0400 0.0400 40 +0.00(+0.00%)
Dec 17, 2020 0.0400 0.0421 0.0301 0.0400 202,475 +0.01(+33.33%)
Dec 14, 2020 0.0300 0.0300 0.0300 0 -0.01(-16.67%)
Dec 07, 2020 0.0360 0.0360 0.0360 0 +0.00(+0.56%)
Nov 30, 2020 0.0358 0.0358 0.0358 0 +0.00(+8.16%)
Nov 27, 2020 0.0331 0.0331 0.0331 0.0331 1,000 +0.01(+39.08%)
Nov 20, 2020 0.0238 0.0238 0.0238 0 +0.00(+0.42%)
Nov 11, 2020 0.0237 0.0237 0.0237 0 -0.00(-4.82%)
Nov 06, 2020 0.0249 0.0249 0.0249 0 +0.00(+10.67%)
Oct 30, 2020 0.0225 0.0225 0.0225 0 -0.00(-16.36%)
Oct 28, 2020 0.0269 0.0269 0.0269 0 +0.00(+0.00%)
Oct 20, 2020 0.0269 0.0269 0.0269 0 -0.00(-3.93%)
Oct 19, 2020 0.0280 0.0280 0.0280 28 +0.00(+0.00%)
Oct 14, 2020 0.0280 0.0280 0.0280 0 -0.00(-12.50%)
Oct 12, 2020 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Sep 25, 2020 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Sep 23, 2020 0.0320 0.0320 0.0320 0 +0.00(+2.56%)
Sep 14, 2020 0.0312 0.0312 0.0312 0 +0.00(+0.00%)
Sep 09, 2020 0.0312 0.0312 0.0312 0 -0.00(-11.86%)
Aug 28, 2020 0.0354 0.0354 0.0354 0 +0.01(+21.23%)
Aug 27, 2020 0.0292 0.0292 0.0292 0.0292 6,000 -0.00(-10.15%)
Aug 24, 2020 0.0325 0.0325 0.0325 0 -0.00(-7.14%)
Aug 18, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 07, 2020 0.0350 0.0350 0.0350 0 +0.00(+7.36%)
Aug 06, 2020 0.0326 0.0326 0.0326 0.0326 400 +0.00(+0.00%)
Aug 05, 2020 0.0310 0.0353 0.0230 0.0326 42,700 +0.00(+5.16%)
Aug 04, 2020 0.0310 0.0310 0.0310 0.0310 3,000 -0.01(-21.72%)
Aug 03, 2020 0.0310 0.0396 0.0310 0.0396 26,900 +0.00(+11.55%)
Jul 31, 2020 0.0355 0.0355 0.0355 0.0355 100 +0.00(+14.52%)
Jul 30, 2020 0.0354 0.0354 0.0310 0.0310 6,000 -0.00(-5.78%)
Jul 29, 2020 0.0310 0.0362 0.0310 0.0329 292,776 -0.00(-2.08%)
Jul 28, 2020 0.0336 0.0336 0.0310 0.0336 4,224 +0.00(+5.00%)
Jul 24, 2020 0.0320 0.0320 0.0320 0 +0.00(+11.11%)
Jul 23, 2020 0.0319 0.0319 0.0288 0.0288 550 -0.00(-5.88%)
Jul 22, 2020 0.0306 0.0306 0.0306 0.0306 500 -0.00(-1.29%)
Jul 21, 2020 0.0360 0.0360 0.0310 0.0310 6,050 -0.00(-10.66%)
Jul 17, 2020 0.0347 0.0347 0.0347 0 +0.00(+11.94%)
Jul 16, 2020 0.0310 0.0310 0.0310 0.0310 150,000 -0.00(-11.17%)
Jul 06, 2020 0.0349 0.0349 0.0349 0 +0.00(+1.75%)
Jul 01, 2020 0.0343 0.0343 0.0343 0 +0.00(+8.54%)
Jun 26, 2020 0.0316 0.0316 0.0316 0 -0.00(-8.41%)
Jun 23, 2020 0.0345 0.0345 0.0345 0 +0.00(+1.47%)
Jun 11, 2020 0.0340 0.0340 0.0340 0 -0.00(-5.56%)
Jun 08, 2020 0.0360 0.0360 0.0360 0 -0.00(-7.22%)
May 27, 2020 0.0388 0.0388 0.0388 0 -0.00(-2.51%)
May 26, 2020 0.0398 0.0398 0.0398 0.0398 1,060 -0.01(-12.72%)
May 22, 2020 0.0423 0.0456 0.0423 0.0456 12,000 +0.01(+18.13%)
May 21, 2020 0.0386 0.0386 0.0386 0.0386 200,000 +0.00(+4.61%)
May 20, 2020 0.0369 0.0369 0.0369 0.0369 350,000 -0.00(-2.89%)
May 14, 2020 0.0380 0.0380 0.0380 0 -0.00(-1.81%)
May 08, 2020 0.0387 0.0387 0.0387 0 -0.01(-14.19%)
May 06, 2020 0.0451 0.0451 0.0451 0 -0.00(-9.80%)
May 05, 2020 0.0536 0.0549 0.0500 0.0500 178,260 -0.00(-4.03%)
May 04, 2020 0.0500 0.0575 0.0500 0.0521 571,000 +0.00(+9.92%)
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.