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 (%)
Jun 30, 2016 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Jun 29, 2016 0.1200 0.1300 0.1200 0.1300 109,000 +0.01(+8.33%)
Jun 28, 2016 0.1250 0.1250 0.1200 0.1200 45,000 -0.01(-4.00%)
Jun 27, 2016 0.1250 0.1250 0.1250 0.1250 8,500 +0.00(+0.00%)
Jun 24, 2016 0.1300 0.1300 0.1250 0.1250 16,000 +0.00(+0.00%)
Jun 22, 2016 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jun 21, 2016 0.1300 0.1350 0.1300 0.1300 114,500 +0.01(+4.00%)
Jun 20, 2016 0.1250 0.1300 0.1250 0.1250 50,000 -0.01(-7.41%)
Jun 17, 2016 0.1400 0.1400 0.1350 0.1350 65,500 -0.01(-3.57%)
Jun 16, 2016 0.1500 0.1500 0.1400 0.1400 43,100 +0.00(+0.00%)
Jun 15, 2016 0.1350 0.1450 0.1350 0.1400 69,000 +0.01(+7.69%)
Jun 13, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 10, 2016 0.1350 0.1350 0.1300 0.1300 45,500 -0.01(-3.70%)
Jun 09, 2016 0.1400 0.1400 0.1300 0.1350 113,000 -0.01(-3.57%)
Jun 08, 2016 0.1250 0.1400 0.1250 0.1400 79,973 +0.02(+16.67%)
Jun 07, 2016 0.1200 0.1200 0.1200 0.1200 50,000 -0.01(-4.00%)
Jun 06, 2016 0.1250 0.1250 0.1250 0.1250 41,000 -0.01(-3.85%)
Jun 03, 2016 0.1250 0.1400 0.1250 0.1300 120,500 +0.00(+0.00%)
Jun 02, 2016 0.1300 0.1300 0.1300 0.1300 20,000 +0.01(+4.00%)
Jun 01, 2016 0.1250 0.1250 0.1250 0.1250 38,500 +0.00(+0.00%)
May 31, 2016 0.1200 0.1250 0.1200 0.1250 45,509 +0.01(+4.17%)
May 30, 2016 0.1200 0.1200 0.1200 0.1200 35,000 +0.01(+9.09%)
May 27, 2016 0.1150 0.1150 0.1100 0.1100 205,500 -0.01(-8.33%)
May 26, 2016 0.1100 0.1200 0.1100 0.1200 98,500 +0.00(+4.35%)
May 25, 2016 0.1150 0.1150 0.1100 0.1150 92,000 -0.00(-4.17%)
May 24, 2016 0.1150 0.1200 0.1150 0.1200 90,000 +0.01(+9.09%)
May 20, 2016 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
May 19, 2016 0.1250 0.1300 0.1250 0.1250 193,500 +0.00(+0.00%)
May 18, 2016 0.1200 0.1250 0.1200 0.1250 26,600 +0.00(+0.00%)
May 17, 2016 0.1300 0.1350 0.1250 0.1250 118,545 +0.00(+0.00%)
May 16, 2016 0.1250 0.1250 0.1250 0.1250 38,500 -0.01(-3.85%)
May 13, 2016 0.1250 0.1300 0.1200 0.1300 73,500 +0.01(+8.33%)
May 12, 2016 0.1200 0.1200 0.1200 0.1200 29,000 +0.00(+0.00%)
May 11, 2016 0.1250 0.1250 0.1050 0.1200 120,800 -0.01(-4.00%)
May 10, 2016 0.1300 0.1300 0.1250 0.1250 23,500 -0.01(-3.85%)
May 09, 2016 0.1300 0.1300 0.1300 0.1300 30,000 +0.00(+0.00%)
May 05, 2016 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
May 04, 2016 0.1300 0.1350 0.1250 0.1250 93,200 +0.00(+0.00%)
May 03, 2016 0.1250 0.1250 0.1250 0.1250 12,000 +0.01(+4.17%)
May 02, 2016 0.1350 0.1350 0.1200 0.1200 89,750 -0.01(-7.69%)
Apr 29, 2016 0.1300 0.1300 0.1250 0.1300 109,250 +0.01(+4.00%)
Apr 28, 2016 0.1400 0.1400 0.1200 0.1250 494,250 -0.02(-10.71%)
Apr 27, 2016 0.1400 0.1400 0.1400 0.1400 8,000 -0.00(-3.45%)
Apr 26, 2016 0.1450 0.1450 0.1450 0.1450 500 +0.00(+3.57%)
Apr 25, 2016 0.1400 0.1400 0.1400 0.1400 8,000 +0.00(+0.00%)
Apr 22, 2016 0.1400 0.1400 0.1400 0.1400 25,500 -0.01(-6.67%)
Apr 21, 2016 0.1450 0.1500 0.1450 0.1500 53,000 +0.01(+3.45%)
Apr 19, 2016 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Apr 18, 2016 0.1350 0.1450 0.1350 0.1450 57,500 +0.01(+7.41%)
Apr 15, 2016 0.1400 0.1400 0.1350 0.1350 53,000 -0.01(-3.57%)
Apr 14, 2016 0.1450 0.1450 0.1400 0.1400 47,490 -0.00(-3.45%)
Apr 13, 2016 0.1500 0.1500 0.1450 0.1450 69,000 +0.00(+0.00%)
Apr 12, 2016 0.1450 0.1450 0.1450 0.1450 25,300 -0.01(-3.33%)
Apr 11, 2016 0.1350 0.1500 0.1350 0.1500 184,050 +0.01(+7.14%)
Apr 08, 2016 0.1350 0.1400 0.1350 0.1400 103,900 +0.01(+3.70%)
Apr 06, 2016 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Apr 05, 2016 0.1500 0.1500 0.1400 0.1400 52,000 -0.00(-3.45%)
Apr 04, 2016 0.1450 0.1500 0.1400 0.1450 75,100 +0.01(+7.41%)
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.