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

Isign Media Solutions Inc (OP: ISDSF )

N/A 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 (%)
Jun 22, 2011 0.4630 0.4630 0.4630 0 -0.18(-27.64%)
Jun 13, 2011 0.6399 0.6399 0.6399 0 +0.09(+16.35%)
Jun 09, 2011 0.5500 0.5500 0.5500 0 -0.11(-16.67%)
Jun 08, 2011 0.6600 0.6600 0.6600 0.6600 700 +0.04(+6.88%)
Jun 06, 2011 0.6175 0.6175 0.6175 0 +0.01(+1.56%)
Jun 02, 2011 0.6080 0.6080 0.6080 0.6080 0 +0.07(+12.95%)
May 10, 2011 0.5383 0.5383 0.5383 0 -0.11(-16.97%)
May 09, 2011 0.6483 0.6483 0.6483 0.6483 1,500 +0.26(+65.47%)
May 04, 2011 0.3918 0.3918 0.3918 0 +0.01(+3.38%)
May 03, 2011 0.3888 0.4044 0.3579 0.3790 370,000 -0.02(-5.32%)
May 02, 2011 0.4163 0.4163 0.4003 0.4003 150,000 -0.03(-6.91%)
Apr 29, 2011 0.4375 0.4375 0.4300 0.4300 63,000 -0.05(-10.12%)
Apr 28, 2011 0.5008 0.5008 0.4784 0.4784 30,000 -0.02(-3.55%)
Apr 27, 2011 0.5415 0.5415 0.4890 0.4960 46,000 -0.07(-11.59%)
Apr 26, 2011 0.6239 0.6450 0.5610 0.5610 13,500 -0.17(-22.95%)
Apr 25, 2011 0.6473 0.7805 0.6123 0.7281 1,047,900 +0.29(+67.23%)
Apr 21, 2011 0.3685 0.4354 0.3685 0.4354 5,500 +0.07(+18.64%)
Apr 20, 2011 0.3670 0.3670 0.3670 0.3670 26,500 +0.07(+25.26%)
Apr 19, 2011 0.2770 0.2930 0.2766 0.2930 165,000 +0.05(+22.85%)
Apr 18, 2011 0.2384 0.2437 0.2379 0.2385 206,500 -0.02(-8.27%)
Apr 15, 2011 0.2600 0.2600 0.2600 0.2600 11,500 +0.01(+4.25%)
Apr 14, 2011 0.2494 0.2494 0.2494 0.2494 30,000 -0.02(-6.31%)
Apr 08, 2011 0.2662 0.2662 0.2662 0.2662 0 -0.03(-8.84%)
Apr 07, 2011 0.2292 0.2920 0.2292 0.2920 247,000 +0.05(+19.14%)
Apr 06, 2011 0.2500 0.2504 0.2399 0.2451 190,000 -0.01(-3.58%)
Apr 05, 2011 0.2390 0.2542 0.2280 0.2542 163,500 +0.03(+14.25%)
Apr 04, 2011 0.2020 0.2380 0.2015 0.2225 287,500 +0.01(+6.51%)
Mar 25, 2011 0.2089 0.2089 0.2089 0 -0.01(-5.05%)
Mar 24, 2011 0.2200 0.2200 0.2200 0.2200 50,000 -0.02(-7.95%)
Mar 23, 2011 0.2389 0.2390 0.2389 0.2390 32,500 -0.01(-3.16%)
Mar 14, 2011 0.2468 0.2468 0.2468 0 +0.01(+4.36%)
Mar 11, 2011 0.2415 0.2415 0.2365 0.2365 43,000 -0.00(-0.42%)
Mar 09, 2011 0.2375 0.2375 0.2375 0.2375 0 -0.06(-20.30%)
Mar 03, 2011 0.2980 0.2980 0.2980 0.2980 0 +0.03(+9.40%)
Mar 02, 2011 0.2724 0.2724 0.2724 0.2724 68,500 -0.00(-1.66%)
Feb 28, 2011 0.2770 0.2770 0.2770 0 +0.02(+7.53%)
Feb 25, 2011 0.2628 0.2628 0.2576 0.2576 12,000 -0.01(-5.19%)
Feb 22, 2011 0.2717 0.2717 0.2717 0 -0.03(-8.58%)
Feb 17, 2011 0.2972 0.2972 0.2972 0 -0.03(-9.47%)
Feb 15, 2011 0.3283 0.3283 0.3283 0 -0.08(-18.94%)
Feb 14, 2011 0.4050 0.4050 0.4050 0.4050 125 -0.00(-1.07%)
Feb 11, 2011 0.4094 0.4094 0.4094 0.4094 800 +0.01(+1.99%)
Feb 10, 2011 0.3414 0.4064 0.3363 0.4014 163,500 +0.07(+22.71%)
Feb 09, 2011 0.3878 0.3878 0.3271 0.3271 25,000 +0.02(+6.34%)
Feb 08, 2011 0.3176 0.3176 0.3025 0.3076 133,333 +0.05(+20.02%)
Jan 27, 2011 0.2563 0.2563 0.2563 0 +0.00(+0.12%)
Jan 26, 2011 0.2560 0.2664 0.2310 0.2560 53,200 +0.02(+8.38%)
Jan 21, 2011 0.2362 0.2362 0.2362 0 -0.01(-3.71%)
Jan 20, 2011 0.2453 0.2453 0.2453 0.2453 40,000 -0.01(-2.66%)
Jan 18, 2011 0.2520 0.2520 0.2520 0 +0.01(+2.82%)
Jan 14, 2011 0.2451 0.2451 0.2451 0.2451 8,000 -0.00(-0.97%)
Jan 11, 2011 0.2475 0.2475 0.2475 0 -0.01(-3.73%)
Jan 10, 2011 0.2712 0.2712 0.2571 0.2571 2,800 +0.01(+4.30%)
Jan 07, 2011 0.2465 0.2465 0.2465 0.2465 500 -0.05(-16.72%)
Dec 31, 2010 0.2960 0.2960 0.2960 0 +0.02(+5.71%)
Dec 30, 2010 0.2799 0.2800 0.2799 0.2800 17,500 -0.01(-3.48%)
Dec 29, 2010 0.2753 0.2901 0.2600 0.2901 52,000 +0.01(+3.13%)
Dec 22, 2010 0.2813 0.2813 0.2813 0 +0.01(+4.19%)
Dec 21, 2010 0.2700 0.2700 0.2700 0.2700 76,000 +0.02(+9.80%)
Dec 20, 2010 0.2417 0.2553 0.2417 0.2459 192,500 +0.01(+5.67%)
Dec 17, 2010 0.2178 0.2327 0.2024 0.2327 333,500 +0.04(+19.76%)
Dec 14, 2010 0.1943 0.1943 0.1943 0 -0.00(-2.31%)
Dec 13, 2010 0.1994 0.1994 0.1989 0.1989 50,000 -0.00(-2.21%)
Dec 07, 2010 0.2034 0.2034 0.2034 0 -0.01(-2.77%)
Dec 06, 2010 0.2092 0.2092 0.2092 0.2092 333 -0.04(-14.40%)
Dec 03, 2010 0.2095 0.2444 0.2444 0.2444 13,500 +0.02(+11.19%)
Nov 30, 2010 0.2198 0.2198 0.2198 0.2198 0 +0.01(+7.22%)
Nov 16, 2010 0.2050 0.2050 0.2050 0 -0.01(-6.31%)
Nov 11, 2010 0.2188 0.2188 0.2188 0.2188 0 +0.00(+1.11%)
Nov 09, 2010 0.2164 0.2164 0.2164 0 +0.00(+0.65%)
Nov 05, 2010 0.2150 0.2150 0.2150 0 -0.00(-0.19%)
Nov 02, 2010 0.2154 0.2154 0.2154 0 -0.00(-1.55%)
Oct 27, 2010 0.2188 0.2188 0.2188 0 -0.02(-9.14%)
Oct 25, 2010 0.2404 0.2408 0.2404 0.2408 18,500 +0.00(+0.71%)
Oct 22, 2010 0.2393 0.2393 0.2391 0.2391 14,500 -0.00(-0.37%)
Oct 21, 2010 0.2400 0.2400 0.2400 0.2400 16,000 -0.00(-0.83%)
Oct 20, 2010 0.2365 0.2463 0.2364 0.2420 43,000 +0.00(+1.00%)
Oct 19, 2010 0.2350 0.2398 0.2302 0.2396 70,000 +0.01(+3.50%)
Oct 18, 2010 0.2318 0.2318 0.2315 0.2315 50,000 -0.00(-0.90%)
Oct 14, 2010 0.2336 0.2336 0.2336 0 -0.00(-0.30%)
Oct 13, 2010 0.2343 0.2343 0.2343 0.2343 20,000 +0.03(+13.68%)
Oct 07, 2010 0.2061 0.2061 0.2061 0 +0.00(+0.24%)
Oct 04, 2010 0.2056 0.2056 0.2056 0 -0.01(-6.46%)
Oct 01, 2010 0.2198 0.2198 0.2198 0.2198 4,000 -0.02(-7.53%)
Sep 30, 2010 0.2280 0.2377 0.2280 0.2377 50,000 +0.01(+3.62%)
Sep 27, 2010 0.2294 0.2294 0.2294 0 -0.03(-11.36%)
Sep 24, 2010 0.2466 0.2590 0.2466 0.2588 53,500 +0.01(+3.64%)
Sep 23, 2010 0.2489 0.2497 0.2427 0.2497 26,500 +0.01(+4.17%)
Sep 22, 2010 0.2541 0.2542 0.2397 0.2397 37,500 -0.01(-3.35%)
Sep 21, 2010 0.2284 0.2480 0.2284 0.2480 110,000 +0.02(+8.87%)
Sep 20, 2010 0.2278 0.2278 0.2278 0.2278 26,000 -0.01(-4.57%)
Sep 16, 2010 0.2387 0.2387 0.2387 0 +0.02(+10.36%)
Sep 15, 2010 0.2093 0.2190 0.2093 0.2163 250,000 +0.01(+5.51%)
Sep 14, 2010 0.2050 0.2050 0.2050 0.2050 50,000 -0.01(-5.53%)
Aug 31, 2010 0.2170 0.2170 0.2170 0 +0.01(+2.94%)
Aug 30, 2010 0.2108 0.2108 0.2108 0.2108 10,000 -0.04(-14.66%)
Aug 06, 2010 0.2470 0.2470 0.2470 0 -0.01(-2.14%)
Jul 21, 2010 0.2524 0.2524 0.2524 0 +0.00(+0.56%)
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.