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 27, 2022 0.0446 0 +0.00(+9.58%)
Apr 26, 2022 0.0201 0.0407 0.0201 0.0407 1,200 +0.00(+2.52%)
Apr 13, 2022 0.0397 0 -0.01(-15.53%)
Apr 08, 2022 0.0470 0 +0.00(+0.21%)
Apr 04, 2022 0.0469 0 +0.00(+0.43%)
Apr 01, 2022 0.0467 0.0467 0.0467 0.0467 100 +0.00(+1.74%)
Mar 31, 2022 0.0490 0.0490 0.0459 0.0459 50,100 -0.00(-6.33%)
Mar 30, 2022 0.0490 0.0490 0.0490 0.0490 25,000 +0.01(+28.61%)
Mar 11, 2022 0.0381 0 -0.00(-5.22%)
Mar 07, 2022 0.0402 0 +0.00(+2.29%)
Mar 01, 2022 0.0393 0 -0.01(-16.74%)
Feb 23, 2022 0.0472 0 -0.01(-15.86%)
Feb 22, 2022 0.0561 0.0570 0.0561 0.0561 60,000 +0.01(+19.11%)
Feb 18, 2022 0.0471 0 -0.00(-7.10%)
Feb 16, 2022 0.0507 0 +0.01(+10.94%)
Feb 10, 2022 0.0457 0 +0.00(+8.81%)
Feb 09, 2022 0.0420 0.0420 0.0420 0.0420 100 +0.00(+5.00%)
Feb 08, 2022 0.0400 0.0400 0.0400 0.0400 800,021 +0.00(+4.71%)
Feb 04, 2022 0.0382 11 +0.01(+17.90%)
Feb 02, 2022 0.0324 0.0324 0.0324 0.0324 200 -0.01(-15.18%)
Feb 01, 2022 0.0382 0.0382 0.0382 0.0382 100 +0.01(+26.49%)
Jan 24, 2022 0.0302 0 -0.00(-1.95%)
Jan 14, 2022 0.0308 0 -0.01(-21.03%)
Jan 13, 2022 0.0390 0.0390 0.0390 0.0390 100 -0.00(-6.92%)
Jan 04, 2022 0.0419 0 +0.00(+9.69%)
Jan 03, 2022 0.0394 0.0394 0.0382 0.0382 300 -0.00(-9.26%)
Dec 31, 2021 0.0425 0.0425 0.0373 0.0421 300 +0.00(+0.72%)
Dec 30, 2021 0.0418 0.0418 0.0418 0.0418 100 +0.00(+4.50%)
Dec 28, 2021 0.0400 0.0400 0.0400 0 -0.01(-18.37%)
Dec 27, 2021 0.0440 0.0490 0.0440 0.0490 200 +0.01(+24.05%)
Dec 21, 2021 0.0395 0.0395 0.0395 0 -0.00(-5.05%)
Dec 20, 2021 0.0416 0.0416 0.0416 0.0416 10,000 -0.01(-10.73%)
Dec 09, 2021 0.0466 0.0466 0.0466 0 +0.00(+4.25%)
Dec 08, 2021 0.0425 0.0447 0.0425 0.0447 46,000 +0.00(+6.18%)
Dec 01, 2021 0.0421 0.0421 0.0421 0 -0.00(-6.24%)
Nov 19, 2021 0.0449 0.0449 0.0449 0 +0.00(+5.90%)
Nov 18, 2021 0.0424 0.0424 0.0424 0.0424 1,353 -0.01(-14.69%)
Nov 09, 2021 0.0497 0.0497 0.0497 0 +0.01(+24.56%)
Nov 05, 2021 0.0399 0.0399 0.0399 0 +0.00(+5.00%)
Nov 04, 2021 0.0380 0.0380 0.0380 0.0380 327,000 -0.00(-11.63%)
Nov 03, 2021 0.0430 0.0430 0.0430 0.0430 100 +0.00(+6.44%)
Oct 25, 2021 0.0404 0.0404 0.0404 0 -0.00(-0.25%)
Oct 21, 2021 0.0405 0.0405 0.0405 0 -0.00(-7.11%)
Oct 20, 2021 0.0436 0.0436 0.0436 0.0436 73,000 +0.00(+7.65%)
Oct 19, 2021 0.0405 0.0405 0.0405 0.0405 230,000 +0.00(+0.00%)
Oct 18, 2021 0.0406 0.0406 0.0404 0.0405 99,000 +0.00(+0.00%)
Oct 15, 2021 0.0405 0.0405 0.0405 0.0405 150,000 -0.01(-15.27%)
Oct 14, 2021 0.0445 0.0478 0.0445 0.0478 200 +0.00(+1.27%)
Oct 12, 2021 0.0472 0.0472 0.0472 0 -0.00(-1.05%)
Oct 11, 2021 0.0452 0.0486 0.0450 0.0477 10,000 -0.00(-1.04%)
Oct 08, 2021 0.0493 0.0493 0.0449 0.0482 15,300 -0.00(-6.23%)
Oct 07, 2021 0.0471 0.0514 0.0471 0.0514 10,102 +0.01(+12.72%)
Oct 06, 2021 0.0456 0.0456 0.0456 0.0456 44,000 -0.00(-5.20%)
Oct 05, 2021 0.0520 0.0520 0.0456 0.0481 3,616 +0.00(+4.57%)
Oct 01, 2021 0.0460 0.0460 0.0460 0 -0.00(-5.74%)
Sep 30, 2021 0.0488 0.0488 0.0488 0.0488 211 +0.00(+4.05%)
Sep 29, 2021 0.0469 0.0469 0.0469 0.0469 100 +0.01(+17.25%)
Sep 28, 2021 0.0415 0.0448 0.0400 0.0400 93,724 -0.00(-2.68%)
Sep 27, 2021 0.0411 0.0411 0.0411 0.0411 100 -0.00(-2.84%)
Sep 24, 2021 0.0423 0.0423 0.0423 0.0423 100 +0.00(+11.61%)
Sep 22, 2021 0.0379 0.0379 0.0379 0 +0.00(+3.84%)
Sep 21, 2021 0.0365 0.0394 0.0365 0.0365 131,400 -0.00(-6.41%)
Sep 20, 2021 0.0365 0.0418 0.0365 0.0390 44,100 -0.00(-2.50%)
Sep 17, 2021 0.0400 0.0400 0.0400 0.0400 100,000 -0.00(-6.10%)
Sep 15, 2021 0.0426 0.0426 0.0426 0 +0.00(+0.24%)
Sep 14, 2021 0.0364 0.0425 0.0364 0.0425 111,200 +0.00(+0.24%)
Sep 13, 2021 0.0424 0.0424 0.0424 0.0424 20,000 +0.00(+6.27%)
Sep 09, 2021 0.0399 0.0399 0.0399 0 -0.01(-15.47%)
Sep 03, 2021 0.0472 0.0472 0.0472 0 +0.00(+0.00%)
Sep 02, 2021 0.0472 0.0472 0.0470 0.0472 1,500 -0.00(-5.79%)
Sep 01, 2021 0.0501 0.0501 0.0501 0.0501 100 +0.00(+8.68%)
Aug 31, 2021 0.0461 0.0511 0.0461 0.0461 206,600 -0.01(-16.18%)
Aug 30, 2021 0.0557 0.0557 0.0550 0.0550 300 -0.00(-3.00%)
Aug 27, 2021 0.0566 0.0567 0.0566 0.0567 62,324 +0.01(+11.18%)
Aug 26, 2021 0.0510 0.0510 0.0510 0.0510 8,865 +0.00(+0.00%)
Aug 24, 2021 0.0510 0.0510 0.0510 0 -0.00(-0.58%)
Aug 20, 2021 0.0513 0.0513 0.0513 75 +0.01(+22.43%)
Aug 19, 2021 0.0463 0.0480 0.0419 0.0419 40,100 -0.01(-26.23%)
Aug 12, 2021 0.0568 0.0568 0.0568 0 -0.00(-4.05%)
Aug 09, 2021 0.0592 0.0592 0.0592 0 -0.01(-9.89%)
Aug 06, 2021 0.0657 0.0657 0.0657 0.0657 5,000 +0.01(+19.89%)
Aug 04, 2021 0.0548 0.0548 0.0548 0 +0.00(+9.60%)
Aug 03, 2021 0.0500 0.0500 0.0500 0.0500 51,295 +0.00(+0.00%)
Jul 30, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 29, 2021 0.0500 0.0500 0.0500 0.0500 6,250 -0.01(-13.19%)
Jul 23, 2021 0.0576 0.0576 0.0576 0 +0.01(+10.77%)
Jul 21, 2021 0.0520 0.0520 0.0520 0 +0.01(+11.83%)
Jul 20, 2021 0.0500 0.0500 0.0464 0.0465 28,265 -0.00(-7.00%)
Jul 19, 2021 0.0500 0.0500 0.0500 0.0500 8,735 +0.00(+0.00%)
Jul 14, 2021 0.0500 0.0500 0.0500 0 +0.00(+4.17%)
Jul 08, 2021 0.0480 0.0480 0.0480 0 -0.01(-19.33%)
Jul 01, 2021 0.0595 0.0595 0.0595 0 -0.00(-4.49%)
Jun 30, 2021 0.0591 0.0623 0.0591 0.0623 6,700 -0.00(-5.61%)
Jun 25, 2021 0.0660 0.0660 0.0660 0 -0.00(-5.04%)
Jun 24, 2021 0.0695 0.0695 0.0695 0.0695 5,000 +0.00(+2.51%)
Jun 22, 2021 0.0678 0.0678 0.0678 0 -0.02(-18.21%)
Jun 21, 2021 0.0829 0.0829 0.0759 0.0829 3,600 -0.00(-2.47%)
Jun 14, 2021 0.0850 0.0850 0.0850 0 -0.01(-14.83%)
Jun 11, 2021 0.0938 0.0998 0.0938 0.0998 115,000 +0.01(+9.43%)
Jun 10, 2021 0.0912 0.0912 0.0912 0.0912 1,000 +0.01(+5.80%)
Jun 08, 2021 0.0862 0.0862 0.0862 0 -0.01(-8.88%)
Jun 07, 2021 0.1191 0.1247 0.0946 0.0946 550,332 +0.01(+7.50%)
Jun 04, 2021 0.0620 0.0880 0.0575 0.0880 555,262 +0.02(+33.74%)
May 27, 2021 0.0658 0.0658 0.0658 0 -0.00(-5.73%)
May 26, 2021 0.0657 0.0700 0.0657 0.0698 318,180 +0.00(+0.72%)
May 14, 2021 0.0693 0.0693 0.0693 0 +0.01(+12.87%)
May 13, 2021 0.0614 0.0614 0.0614 0.0614 20,000 +0.02(+33.77%)
May 12, 2021 0.0487 0.0487 0.0459 0.0459 30,000 -0.00(-7.83%)
May 10, 2021 0.0498 0.0498 0.0498 0 +0.01(+12.42%)
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.