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 (%)
May 29, 2015 0.2350 0.2350 0.2250 0.2250 152,862 -0.01(-4.26%)
May 28, 2015 0.2350 0.2350 0.2350 0.2350 4,530 +0.00(+0.00%)
May 27, 2015 0.2400 0.2400 0.2350 0.2350 13,845 -0.02(-7.84%)
May 26, 2015 0.2450 0.2700 0.2450 0.2550 255,850 +0.00(+0.00%)
May 25, 2015 0.2400 0.2600 0.2400 0.2550 619,900 +0.04(+15.91%)
May 22, 2015 0.2250 0.2250 0.2200 0.2200 79,200 -0.02(-8.33%)
May 21, 2015 0.2350 0.2400 0.2350 0.2400 15,000 +0.00(+0.00%)
May 20, 2015 0.2250 0.2500 0.2150 0.2400 120,864 +0.02(+9.09%)
May 19, 2015 0.2200 0.2300 0.2200 0.2200 16,811 -0.02(-8.33%)
May 15, 2015 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
May 14, 2015 0.2400 0.2450 0.2150 0.2300 277,120 -0.01(-4.17%)
May 13, 2015 0.2550 0.2650 0.2400 0.2400 123,050 -0.02(-5.88%)
May 12, 2015 0.2350 0.2700 0.2350 0.2550 458,830 +0.02(+8.51%)
May 11, 2015 0.2300 0.2350 0.2200 0.2350 53,276 +0.01(+4.44%)
May 08, 2015 0.2100 0.2300 0.2000 0.2250 132,000 +0.02(+9.76%)
May 07, 2015 0.2200 0.2200 0.2000 0.2050 243,445 -0.01(-4.65%)
May 06, 2015 0.2100 0.2400 0.2000 0.2150 273,800 +0.01(+4.88%)
May 05, 2015 0.2100 0.2100 0.2050 0.2050 5,100 -0.01(-2.38%)
May 04, 2015 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
May 01, 2015 0.2000 0.2250 0.2000 0.2100 185,750 +0.02(+10.53%)
Apr 30, 2015 0.2000 0.2000 0.1900 0.1900 95,100 +0.00(+0.00%)
Apr 29, 2015 0.1800 0.1900 0.1800 0.1900 33,000 +0.00(+0.00%)
Apr 28, 2015 0.1850 0.1900 0.1750 0.1900 82,500 +0.01(+2.70%)
Apr 27, 2015 0.1900 0.2000 0.1850 0.1850 53,500 -0.02(-7.50%)
Apr 24, 2015 0.1750 0.2250 0.1750 0.2000 259,692 +0.04(+21.21%)
Apr 23, 2015 0.1650 0.1650 0.1650 0.1650 1,700 -0.01(-2.94%)
Apr 22, 2015 0.1700 0.1700 0.1700 0.1700 89,350 +0.01(+3.03%)
Apr 20, 2015 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Apr 17, 2015 0.1750 0.1850 0.1550 0.1800 149,322 +0.01(+2.86%)
Apr 16, 2015 0.1850 0.1850 0.1750 0.1750 190,000 -0.02(-7.89%)
Apr 15, 2015 0.2000 0.2000 0.1850 0.1900 158,375 -0.03(-13.64%)
Apr 14, 2015 0.2200 0.2200 0.2050 0.2200 115,500 +0.00(+0.00%)
Apr 13, 2015 0.2050 0.2300 0.2050 0.2200 665,128 +0.01(+4.76%)
Apr 10, 2015 0.2050 0.2150 0.2000 0.2100 1,123,239 +0.01(+2.44%)
Apr 09, 2015 0.1950 0.2150 0.1900 0.2050 630,860 +0.02(+13.89%)
Apr 08, 2015 0.1700 0.1800 0.1700 0.1800 82,300 +0.01(+2.86%)
Apr 07, 2015 0.1650 0.1750 0.1650 0.1750 69,500 +0.01(+9.37%)
Apr 06, 2015 0.1600 0.1600 0.1600 0.1600 25,000 -0.01(-3.03%)
Apr 02, 2015 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Apr 01, 2015 0.1750 0.1750 0.1600 0.1650 125,940 +0.00(+0.00%)
Mar 31, 2015 0.1600 0.1700 0.1600 0.1650 265,300 +0.01(+3.13%)
Mar 30, 2015 0.1400 0.1600 0.1400 0.1600 89,000 +0.02(+10.34%)
Mar 27, 2015 0.1500 0.1500 0.1400 0.1450 35,900 +0.00(+3.57%)
Mar 26, 2015 0.1500 0.1500 0.1400 0.1400 17,600 -0.01(-6.67%)
Mar 25, 2015 0.1400 0.1550 0.1400 0.1500 227,614 +0.01(+7.14%)
Mar 24, 2015 0.1300 0.1450 0.1300 0.1400 137,530 +0.01(+7.69%)
Mar 23, 2015 0.1350 0.1350 0.1300 0.1300 192,488 -0.01(-7.14%)
Mar 20, 2015 0.1300 0.1500 0.1300 0.1400 150,235 +0.01(+3.70%)
Mar 18, 2015 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Mar 17, 2015 0.1400 0.1400 0.1400 0.1400 10,000 -0.00(-3.45%)
Mar 16, 2015 0.1450 0.1500 0.1400 0.1450 99,250 +0.00(+0.00%)
Mar 13, 2015 0.1350 0.1450 0.1300 0.1450 70,000 +0.01(+7.41%)
Mar 12, 2015 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Mar 11, 2015 0.1350 0.1350 0.1350 0.1350 20,000 +0.00(+0.00%)
Mar 10, 2015 0.1450 0.1450 0.1350 0.1350 28,000 -0.01(-6.90%)
Mar 09, 2015 0.1400 0.1500 0.1300 0.1450 139,754 +0.01(+7.41%)
Mar 06, 2015 0.1300 0.1350 0.1250 0.1350 102,300 +0.01(+8.00%)
Mar 05, 2015 0.1250 0.1300 0.1200 0.1250 64,320 +0.00(+0.00%)
Mar 04, 2015 0.1250 0.1250 0.1250 0.1250 3,092 +0.00(+0.00%)
Mar 03, 2015 0.1250 0.1250 0.1250 0.1250 67,560 +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.