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 (%)
Aug 31, 2016 0.1350 0.1350 0.1300 0.1300 119,000 -0.01(-10.34%)
Aug 30, 2016 0.1450 0.1550 0.1400 0.1450 157,500 -0.01(-6.45%)
Aug 29, 2016 0.1550 0.1600 0.1500 0.1550 321,200 +0.00(+0.00%)
Aug 26, 2016 0.1450 0.1650 0.1450 0.1550 496,995 +0.01(+6.90%)
Aug 25, 2016 0.1350 0.1450 0.1350 0.1450 16,000 +0.00(+0.00%)
Aug 24, 2016 0.1450 0.1450 0.1450 0.1450 1,000 +0.00(+3.57%)
Aug 23, 2016 0.1500 0.1550 0.1400 0.1400 86,000 -0.01(-6.67%)
Aug 22, 2016 0.1350 0.1500 0.1350 0.1500 34,550 +0.01(+7.14%)
Aug 18, 2016 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Aug 17, 2016 0.1300 0.1450 0.1300 0.1450 53,600 +0.02(+16.00%)
Aug 16, 2016 0.1350 0.1400 0.1250 0.1250 126,000 -0.02(-16.67%)
Aug 15, 2016 0.1350 0.1500 0.1350 0.1500 25,790 +0.01(+7.14%)
Aug 12, 2016 0.1500 0.1500 0.1400 0.1400 289,000 +0.01(+7.69%)
Aug 10, 2016 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Aug 09, 2016 0.1500 0.1500 0.1450 0.1450 50,000 +0.00(+0.00%)
Aug 08, 2016 0.1400 0.1450 0.1400 0.1450 60,000 +0.00(+3.57%)
Aug 05, 2016 0.1350 0.1400 0.1350 0.1400 32,400 +0.01(+7.69%)
Aug 04, 2016 0.1350 0.1400 0.1300 0.1300 75,220 -0.01(-3.70%)
Aug 03, 2016 0.1400 0.1400 0.1300 0.1350 148,860 +0.00(+0.00%)
Aug 02, 2016 0.1450 0.1500 0.1350 0.1350 126,400 -0.02(-12.90%)
Jul 29, 2016 0.1550 0.1550 0.1550 0 +0.02(+19.23%)
Jul 28, 2016 0.1250 0.1350 0.1250 0.1300 319,333 +0.01(+4.00%)
Jul 27, 2016 0.1200 0.1250 0.1200 0.1250 35,000 +0.00(+0.00%)
Jul 26, 2016 0.1200 0.1250 0.1200 0.1250 45,500 +0.00(+0.00%)
Jul 25, 2016 0.1150 0.1250 0.1150 0.1250 63,000 +0.01(+8.70%)
Jul 22, 2016 0.1150 0.1150 0.1150 0.1150 19,000 +0.00(+0.00%)
Jul 21, 2016 0.1100 0.1150 0.1100 0.1150 25,000 +0.00(+0.00%)
Jul 20, 2016 0.1100 0.1200 0.1100 0.1150 368,200 +0.00(+0.00%)
Jul 15, 2016 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Jul 14, 2016 0.1150 0.1150 0.1050 0.1050 49,000 -0.01(-4.55%)
Jul 12, 2016 0.1100 0.1100 0.1100 357 -0.01(-8.33%)
Jul 11, 2016 0.1200 0.1250 0.1100 0.1200 170,966 -0.01(-7.69%)
Jul 07, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 05, 2016 0.1250 0.1300 0.1200 0.1300 96,000 -0.01(-10.34%)
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%)
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.