Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Isign Media Solutions Inc (TSV: ISD )

0.0100 UNCHANGED
Last Price Updated: 12:45 PM EDT, Aug 28, 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, 2010 0.2200 0.2600 0.2200 0.2600 169,000 +0.03(+10.64%)
Apr 29, 2010 0.2200 0.2350 0.2200 0.2350 15,500 +0.00(+2.17%)
Apr 28, 2010 0.2350 0.2350 0.2200 0.2300 41,350 -0.02(-8.00%)
Apr 27, 2010 0.2500 0.2500 0.2500 0.2500 5,000 -0.01(-3.85%)
Apr 26, 2010 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 23, 2010 0.2400 0.2600 0.2350 0.2600 132,500 +0.02(+8.33%)
Apr 22, 2010 0.2450 0.2450 0.2400 0.2400 27,500 -0.01(-4.00%)
Apr 21, 2010 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 20, 2010 0.2500 0.2500 0.2400 0.2500 46,333 +0.00(+0.00%)
Apr 19, 2010 0.2350 0.2500 0.2350 0.2500 91,100 +0.02(+6.38%)
Apr 16, 2010 0.2300 0.2350 0.2300 0.2350 90,000 +0.01(+4.44%)
Apr 15, 2010 0.2100 0.2250 0.2050 0.2250 114,500 +0.00(+0.00%)
Apr 14, 2010 0.2050 0.2250 0.2000 0.2250 52,000 +0.01(+2.27%)
Apr 13, 2010 0.2100 0.2200 0.2100 0.2200 20,000 +0.02(+7.32%)
Apr 12, 2010 0.2100 0.2100 0.2050 0.2050 37,000 -0.03(-10.87%)
Apr 09, 2010 0.2300 0.2300 0.2300 0.2300 5,000 +0.00(+0.00%)
Apr 08, 2010 0.2300 0.2300 0.2200 0.2300 71,500 +0.00(+0.00%)
Apr 07, 2010 0.2250 0.2300 0.2250 0.2300 19,000 +0.03(+12.20%)
Apr 06, 2010 0.2050 0.2050 0.2050 0.2050 8,000 +0.00(+2.50%)
Apr 05, 2010 0.2000 0.2000 0.2000 0.2000 100 -0.00(-2.44%)
Apr 01, 2010 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Mar 31, 2010 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Mar 30, 2010 0.2050 0.2100 0.2050 0.2100 25,000 +0.01(+2.44%)
Mar 29, 2010 0.2100 0.2100 0.2050 0.2050 20,250 +0.00(+2.50%)
Mar 26, 2010 0.2050 0.2050 0.2000 0.2000 66,000 -0.00(-2.44%)
Mar 25, 2010 0.2050 0.2050 0.2050 0.2050 31,600 -0.02(-8.89%)
Mar 24, 2010 0.2150 0.2250 0.2050 0.2250 77,098 +0.01(+4.65%)
Mar 23, 2010 0.2150 0.2150 0.2150 0.2150 5,900 -0.01(-2.27%)
Mar 22, 2010 0.2300 0.2300 0.2100 0.2200 28,500 -0.01(-2.22%)
Mar 19, 2010 0.2100 0.2250 0.2100 0.2250 55,585 +0.01(+2.27%)
Mar 18, 2010 0.2200 0.2200 0.2100 0.2200 42,000 +0.00(+0.00%)
Mar 17, 2010 0.2200 0.2200 0.2200 0.2200 77,750 +0.00(+0.00%)
Mar 16, 2010 0.2200 0.2200 0.2200 0.2200 9,500 +0.01(+4.76%)
Mar 15, 2010 0.2300 0.2200 0.2100 0.2100 55,160 -0.01(-2.33%)
Mar 12, 2010 0.2250 0.2300 0.2050 0.2150 205,400 -0.02(-10.42%)
Mar 11, 2010 0.2500 0.2500 0.2200 0.2400 521,520 -0.01(-4.00%)
Mar 10, 2010 0.2550 0.2600 0.2500 0.2500 60,000 -0.01(-1.96%)
Mar 09, 2010 0.2550 0.2550 0.2550 0.2550 2,500 -0.02(-7.27%)
Mar 08, 2010 0.2550 0.2850 0.2550 0.2750 157,000 -0.01(-1.79%)
Mar 05, 2010 0.2500 0.2800 0.2450 0.2800 47,500 +0.04(+14.29%)
Mar 04, 2010 0.2450 0.2450 0.2450 0.2450 2,500 -0.03(-9.26%)
Mar 03, 2010 0.2650 0.2700 0.2650 0.2700 21,000 +0.00(+0.00%)
Mar 02, 2010 0.2700 0.2700 0.2650 0.2700 36,000 +0.01(+1.89%)
Mar 01, 2010 0.2600 0.2650 0.2300 0.2650 27,825 +0.02(+6.00%)
Feb 26, 2010 0.2550 0.2600 0.2500 0.2500 33,925 -0.03(-10.71%)
Feb 25, 2010 0.2700 0.2800 0.2700 0.2800 15,000 +0.00(+0.00%)
Feb 24, 2010 0.2650 0.2900 0.2600 0.2800 65,000 +0.02(+5.66%)
Feb 23, 2010 0.2650 0.2700 0.2600 0.2650 122,900 -0.01(-1.85%)
Feb 22, 2010 0.2900 0.2950 0.2700 0.2700 137,500 -0.02(-6.90%)
Feb 19, 2010 0.2700 0.2900 0.2650 0.2900 317,938 +0.02(+7.41%)
Feb 18, 2010 0.2400 0.2700 0.2400 0.2700 74,500 +0.02(+8.00%)
Feb 17, 2010 0.2500 0.2600 0.2500 0.2500 28,920 +0.01(+4.17%)
Feb 16, 2010 0.2500 0.2500 0.2400 0.2400 11,138 -0.02(-7.69%)
Feb 12, 2010 0.2600 0.2600 0.2600 0 +0.02(+6.12%)
Feb 11, 2010 0.2400 0.2450 0.2300 0.2450 30,900 +0.01(+6.52%)
Feb 10, 2010 0.2450 0.2450 0.2250 0.2300 133,073 -0.01(-6.12%)
Feb 09, 2010 0.2500 0.2500 0.2300 0.2450 226,600 +0.00(+0.00%)
Feb 08, 2010 0.2800 0.2800 0.2400 0.2450 227,115 -0.04(-12.50%)
Feb 05, 2010 0.2800 0.2800 0.2600 0.2800 100,000 +0.01(+3.70%)
Feb 04, 2010 0.2700 0.2750 0.2700 0.2700 20,000 +0.00(+0.00%)
Feb 03, 2010 0.2800 0.2800 0.2600 0.2700 62,750 -0.01(-3.57%)
Feb 02, 2010 0.2800 0.2800 0.2700 0.2800 89,000 +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.