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 (%)
Sep 30, 2020 0.0350 0.0350 0.0350 0.0350 41,000 +0.00(+0.00%)
Sep 29, 2020 0.0350 0.0350 0.0350 0.0350 38,554 +0.00(+0.00%)
Sep 28, 2020 0.0350 0.0400 0.0350 0.0350 207,000 -0.00(-12.50%)
Sep 25, 2020 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Sep 23, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Sep 22, 2020 0.0350 0.0350 0.0350 0.0350 20,000 -0.00(-12.50%)
Sep 21, 2020 0.0350 0.0400 0.0350 0.0400 138,000 -0.00(-11.11%)
Sep 17, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Sep 11, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Sep 09, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 08, 2020 0.0350 0.0350 0.0350 0.0350 70,000 +0.00(+0.00%)
Sep 04, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 03, 2020 0.0350 0.0350 0.0350 0.0350 228,000 -0.00(-12.50%)
Sep 02, 2020 0.0400 0.0400 0.0400 0.0400 98,000 +0.00(+14.29%)
Sep 01, 2020 0.0350 0.0350 0.0350 0.0350 30,000 -0.00(-12.50%)
Aug 31, 2020 0.0350 0.0400 0.0350 0.0400 304,000 +0.00(+0.00%)
Aug 28, 2020 0.0400 0.0450 0.0400 0.0400 244,500 +0.00(+0.00%)
Aug 27, 2020 0.0400 0.0400 0.0400 0.0400 26,500 +0.00(+0.00%)
Aug 26, 2020 0.0450 0.0450 0.0400 0.0400 62,000 +0.00(+0.00%)
Aug 25, 2020 0.0450 0.0450 0.0400 0.0400 18,000 +0.00(+0.00%)
Aug 24, 2020 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Aug 19, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 18, 2020 0.0450 0.0450 0.0400 0.0400 27,000 -0.00(-11.11%)
Aug 17, 2020 0.0400 0.0450 0.0400 0.0450 110,000 +0.00(+12.50%)
Aug 14, 2020 0.0400 0.0400 0.0400 0.0400 12,000 +0.00(+0.00%)
Aug 13, 2020 0.0400 0.0400 0.0400 0.0400 34,000 +0.00(+0.00%)
Aug 11, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 07, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Aug 06, 2020 0.0400 0.0450 0.0400 0.0450 34,000 +0.00(+12.50%)
Aug 05, 2020 0.0400 0.0400 0.0400 0.0400 32,000 +0.00(+0.00%)
Aug 04, 2020 0.0350 0.0400 0.0350 0.0400 17,041 +0.00(+0.00%)
Jul 31, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 30, 2020 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Jul 29, 2020 0.0400 0.0400 0.0400 0.0400 407,000 -0.00(-11.11%)
Jul 28, 2020 0.0400 0.0450 0.0400 0.0450 172,000 +0.00(+12.50%)
Jul 27, 2020 0.0400 0.0400 0.0400 0.0400 428,000 +0.00(+0.00%)
Jul 24, 2020 0.0400 0.0400 0.0400 0.0400 1,400 +0.00(+14.29%)
Jul 23, 2020 0.0400 0.0400 0.0350 0.0350 264,000 -0.00(-12.50%)
Jul 21, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 20, 2020 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Jul 17, 2020 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
Jul 16, 2020 0.0400 0.0400 0.0400 0.0400 182,000 +0.00(+14.29%)
Jul 15, 2020 0.0400 0.0400 0.0350 0.0350 35,000 +0.00(+0.00%)
Jul 14, 2020 0.0400 0.0400 0.0350 0.0350 100,249 -0.00(-12.50%)
Jul 13, 2020 0.0450 0.0450 0.0350 0.0400 127,000 -0.00(-11.11%)
Jul 10, 2020 0.0450 0.0450 0.0400 0.0450 87,500 +0.00(+0.00%)
Jul 09, 2020 0.0450 0.0450 0.0400 0.0450 101,160 +0.00(+0.00%)
Jul 08, 2020 0.0450 0.0450 0.0450 0.0450 81,000 +0.00(+12.50%)
Jul 06, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 03, 2020 0.0400 0.0400 0.0400 0.0400 44,000 -0.00(-11.11%)
Jul 02, 2020 0.0350 0.0450 0.0350 0.0450 29,700 +0.00(+12.50%)
Jun 30, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 29, 2020 0.0400 0.0400 0.0350 0.0400 137,500 +0.00(+0.00%)
Jun 26, 2020 0.0400 0.0450 0.0350 0.0400 232,000 +0.00(+0.00%)
Jun 25, 2020 0.0450 0.0450 0.0350 0.0400 144,000 -0.00(-11.11%)
Jun 24, 2020 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+0.00%)
Jun 23, 2020 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+12.50%)
Jun 22, 2020 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Jun 19, 2020 0.0450 0.0450 0.0400 0.0400 34,222 +0.00(+0.00%)
Jun 18, 2020 0.0400 0.0400 0.0400 0.0400 76,000 +0.00(+0.00%)
Jun 16, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 15, 2020 0.0400 0.0400 0.0400 0.0400 117,000 +0.00(+0.00%)
Jun 12, 2020 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Jun 11, 2020 0.0450 0.0450 0.0400 0.0400 74,000 -0.00(-11.11%)
Jun 10, 2020 0.0450 0.0450 0.0450 0.0450 259,000 +0.00(+0.00%)
Jun 09, 2020 0.0450 0.0450 0.0450 0.0450 83,999 +0.00(+0.00%)
Jun 08, 2020 0.0500 0.0500 0.0450 0.0450 69,000 -0.01(-10.00%)
Jun 05, 2020 0.0500 0.0500 0.0450 0.0500 95,000 +0.00(+0.00%)
Jun 04, 2020 0.0500 0.0500 0.0450 0.0500 58,000 +0.00(+0.00%)
Jun 02, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 01, 2020 0.0500 0.0500 0.0500 0.0500 37,000 +0.00(+0.00%)
May 29, 2020 0.0500 0.0500 0.0500 0.0500 400,998 -0.00(-9.09%)
May 28, 2020 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
May 27, 2020 0.0550 0.0600 0.0550 0.0550 102,000 +0.00(+0.00%)
May 26, 2020 0.0600 0.0600 0.0550 0.0550 158,000 -0.00(-8.33%)
May 25, 2020 0.0600 0.0600 0.0550 0.0600 321,899 +0.00(+0.00%)
May 22, 2020 0.0500 0.0650 0.0500 0.0600 1,056,400 +0.01(+20.00%)
May 21, 2020 0.0500 0.0500 0.0450 0.0500 277,000 +0.00(+0.00%)
May 20, 2020 0.0450 0.0500 0.0350 0.0500 786,400 +0.01(+25.00%)
May 19, 2020 0.0450 0.0450 0.0400 0.0400 146,100 -0.00(-11.11%)
May 15, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 14, 2020 0.0500 0.0500 0.0450 0.0450 32,000 +0.00(+0.00%)
May 13, 2020 0.0450 0.0450 0.0450 0.0450 293,000 -0.01(-10.00%)
May 12, 2020 0.0450 0.0500 0.0450 0.0500 31,000 +0.00(+0.00%)
May 11, 2020 0.0450 0.0500 0.0450 0.0500 185,100 +0.00(+0.00%)
May 08, 2020 0.0500 0.0500 0.0500 0.0500 290,500 -0.00(-9.09%)
May 07, 2020 0.0550 0.0600 0.0500 0.0550 606,100 -0.00(-8.33%)
May 06, 2020 0.0600 0.0600 0.0550 0.0600 646,000 +0.00(+0.00%)
May 05, 2020 0.0700 0.0750 0.0550 0.0600 2,826,507 -0.01(-20.00%)
May 04, 2020 0.0650 0.0850 0.0600 0.0750 1,996,525 +0.01(+15.38%)
May 01, 2020 0.0700 0.0700 0.0600 0.0650 1,290,491 +0.00(+0.00%)
Apr 30, 2020 0.0600 0.0750 0.0600 0.0650 7,842,598 +0.01(+8.33%)
Apr 29, 2020 0.0450 0.0600 0.0450 0.0600 443,600 +0.01(+33.33%)
Apr 28, 2020 0.0450 0.0500 0.0450 0.0450 33,000 -0.01(-10.00%)
Apr 27, 2020 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Apr 24, 2020 0.0500 0.0500 0.0500 0.0500 2,500 +0.00(+0.00%)
Apr 23, 2020 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Apr 22, 2020 0.0550 0.0550 0.0450 0.0500 418,800 -0.00(-9.09%)
Apr 21, 2020 0.0600 0.0600 0.0550 0.0550 200,000 -0.00(-8.33%)
Apr 20, 2020 0.0550 0.0600 0.0550 0.0600 20,000 +0.00(+0.00%)
Apr 17, 2020 0.0550 0.0600 0.0500 0.0600 335,750 +0.01(+20.00%)
Apr 16, 2020 0.0450 0.0500 0.0450 0.0500 252,000 +0.00(+0.00%)
Apr 15, 2020 0.0500 0.0500 0.0500 0.0500 116,500 +0.00(+0.00%)
Apr 14, 2020 0.0500 0.0500 0.0500 0.0500 10,100 +0.00(+0.00%)
Apr 13, 2020 0.0350 0.0500 0.0350 0.0500 186,000 +0.01(+42.86%)
Apr 09, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 08, 2020 0.0350 0.0400 0.0350 0.0400 17,000 +0.00(+0.00%)
Apr 07, 2020 0.0450 0.0450 0.0400 0.0400 84,511 +0.00(+0.00%)
Apr 06, 2020 0.0400 0.0400 0.0350 0.0400 80,900 +0.00(+14.29%)
Apr 03, 2020 0.0400 0.0400 0.0350 0.0350 13,750 +0.00(+0.00%)
Apr 02, 2020 0.0350 0.0350 0.0300 0.0350 86,499 +0.00(+0.00%)
Apr 01, 2020 0.0350 0.0350 0.0350 0.0350 62,000 -0.01(-22.22%)
Mar 31, 2020 0.0450 0.0450 0.0350 0.0450 172,000 +0.00(+0.00%)
Mar 30, 2020 0.0600 0.0600 0.0400 0.0450 368,242 -0.01(-18.18%)
Mar 27, 2020 0.0450 0.0600 0.0450 0.0550 1,023,050 +0.03(+83.33%)
Mar 25, 2020 0.0300 0.0300 0.0300 0 -0.01(-33.33%)
Mar 24, 2020 0.0300 0.0450 0.0300 0.0450 28,147 +0.00(+12.50%)
Mar 23, 2020 0.0300 0.0400 0.0300 0.0400 190,000 +0.01(+33.33%)
Mar 20, 2020 0.0300 0.0300 0.0300 0.0300 41,999 -0.01(-14.29%)
Mar 19, 2020 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
Mar 18, 2020 0.0300 0.0300 0.0300 0.0300 202,000 -0.01(-14.29%)
Mar 17, 2020 0.0350 0.0350 0.0350 0.0350 16,200 +0.01(+16.67%)
Mar 13, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 12, 2020 0.0400 0.0400 0.0300 0.0300 147,000 -0.01(-14.29%)
Mar 11, 2020 0.0450 0.0450 0.0350 0.0350 11,000 -0.00(-12.50%)
Mar 10, 2020 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Mar 09, 2020 0.0450 0.0450 0.0400 0.0400 150,000 -0.00(-11.11%)
Mar 06, 2020 0.0500 0.0500 0.0450 0.0450 87,000 -0.01(-18.18%)
Mar 05, 2020 0.0500 0.0550 0.0500 0.0550 66,500 +0.00(+0.00%)
Feb 28, 2020 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Feb 27, 2020 0.0600 0.0650 0.0600 0.0650 269,000 +0.01(+8.33%)
Feb 26, 2020 0.0450 0.0600 0.0450 0.0600 302,800 +0.01(+20.00%)
Feb 25, 2020 0.0500 0.0500 0.0500 0.0500 31,000 -0.00(-9.09%)
Feb 21, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 19, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 13, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 12, 2020 0.0500 0.0500 0.0500 0.0500 65,000 +0.00(+0.00%)
Feb 11, 2020 0.0550 0.0550 0.0450 0.0500 121,500 +0.00(+0.00%)
Feb 10, 2020 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Feb 05, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 03, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 31, 2020 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-9.09%)
Jan 29, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 27, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jan 24, 2020 0.0550 0.0600 0.0500 0.0500 749,250 +0.00(+0.00%)
Jan 23, 2020 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Jan 22, 2020 0.0500 0.0500 0.0500 0.0500 98,124 +0.00(+0.00%)
Jan 21, 2020 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Jan 20, 2020 0.0450 0.0500 0.0450 0.0500 50,000 -0.00(-9.09%)
Jan 17, 2020 0.0500 0.0550 0.0500 0.0550 44,000 +0.01(+22.22%)
Jan 16, 2020 0.0500 0.0500 0.0450 0.0450 150,000 -0.01(-18.18%)
Jan 10, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jan 08, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jan 07, 2020 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
Jan 06, 2020 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Dec 31, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 30, 2019 0.0500 0.0500 0.0500 0.0500 55,000 -0.00(-9.09%)
Dec 27, 2019 0.0550 0.0550 0.0550 0.0550 102,000 -0.00(-8.33%)
Dec 24, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 23, 2019 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
Dec 20, 2019 0.0550 0.0550 0.0550 0.0550 29,000 +0.00(+0.00%)
Dec 18, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 13, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 11, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Dec 10, 2019 0.0700 0.0750 0.0650 0.0700 31,000 +0.00(+0.00%)
Dec 09, 2019 0.0750 0.0800 0.0600 0.0700 101,000 -0.00(-6.67%)
Dec 06, 2019 0.0750 0.0750 0.0750 0.0750 75,000 +0.00(+0.00%)
Dec 05, 2019 0.0700 0.0750 0.0700 0.0750 200,886 +0.00(+7.14%)
Dec 04, 2019 0.0650 0.0700 0.0600 0.0700 114,000 +0.00(+0.00%)
Dec 02, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 29, 2019 0.0600 0.0700 0.0600 0.0700 76,000 +0.00(+0.00%)
Nov 28, 2019 0.0700 0.0700 0.0650 0.0700 28,000 +0.00(+0.00%)
Nov 27, 2019 0.0600 0.0700 0.0600 0.0700 120,000 +0.01(+16.67%)
Nov 26, 2019 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Nov 25, 2019 0.0550 0.0650 0.0550 0.0600 466,500 +0.01(+20.00%)
Nov 22, 2019 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Nov 20, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 19, 2019 0.0550 0.0550 0.0500 0.0500 21,015 -0.00(-9.09%)
Nov 18, 2019 0.0500 0.0550 0.0500 0.0550 122,000 +0.00(+0.00%)
Nov 15, 2019 0.0550 0.0550 0.0550 0.0550 13,200 +0.00(+0.00%)
Nov 14, 2019 0.0550 0.0550 0.0550 0.0550 18,000 +0.00(+0.00%)
Nov 13, 2019 0.0550 0.0550 0.0550 0.0550 4,300 +0.00(+10.00%)
Nov 12, 2019 0.0500 0.0500 0.0500 0.0500 57,000 +0.00(+0.00%)
Nov 11, 2019 0.0500 0.0500 0.0500 0.0500 11,000 -0.00(-9.09%)
Nov 08, 2019 0.0550 0.0600 0.0550 0.0550 136,000 +0.00(+0.00%)
Nov 06, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Nov 05, 2019 0.0600 0.0600 0.0600 0.0600 14,000 +0.00(+0.00%)
Nov 01, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 31, 2019 0.0600 0.0600 0.0600 0.0600 34,000 -0.01(-7.69%)
Oct 30, 2019 0.0650 0.0650 0.0650 0.0650 23,000 +0.01(+8.33%)
Oct 29, 2019 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Oct 28, 2019 0.0600 0.0600 0.0600 0.0600 17,000 -0.01(-7.69%)
Oct 25, 2019 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Oct 24, 2019 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-7.14%)
Oct 23, 2019 0.0650 0.0700 0.0600 0.0700 8,000 -0.00(-6.67%)
Oct 21, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Oct 18, 2019 0.0800 0.0800 0.0700 0.0700 81,000 -0.01(-12.50%)
Oct 17, 2019 0.0750 0.0800 0.0750 0.0800 1,149,966 +0.01(+14.29%)
Oct 16, 2019 0.0700 0.0700 0.0700 0.0700 155,000 +0.00(+0.00%)
Oct 15, 2019 0.0700 0.0700 0.0700 0.0700 34,600 -0.00(-6.67%)
Oct 11, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Oct 10, 2019 0.0650 0.0700 0.0650 0.0700 225,000 +0.01(+7.69%)
Oct 09, 2019 0.0650 0.0650 0.0600 0.0650 277,000 +0.01(+8.33%)
Oct 08, 2019 0.0500 0.0600 0.0500 0.0600 317,059 +0.00(+0.00%)
Oct 07, 2019 0.0600 0.0600 0.0600 0.0600 45,000 +0.00(+0.00%)
Oct 04, 2019 0.0550 0.0600 0.0550 0.0600 158,114 +0.01(+20.00%)
Oct 03, 2019 0.0550 0.0600 0.0500 0.0500 257,500 +0.00(+0.00%)
Oct 02, 2019 0.0500 0.0500 0.0500 0.0500 12,000 +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.