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 27, 2013 0.1050 0.1200 0.1050 0.1150 356,900 +0.01(+9.52%)
Sep 26, 2013 0.1300 0.1300 0.1050 0.1050 488,850 -0.01(-4.55%)
Sep 25, 2013 0.1200 0.1300 0.0950 0.1100 3,529,891 -0.06(-37.14%)
Sep 24, 2013 0.1700 0.1750 0.1700 0.1750 74,814 +0.00(+2.94%)
Sep 23, 2013 0.1750 0.1750 0.1700 0.1700 22,900 -0.01(-5.56%)
Sep 20, 2013 0.1800 0.1800 0.1800 0.1800 14,500 -0.01(-2.70%)
Sep 19, 2013 0.1700 0.1850 0.1700 0.1850 25,000 +0.01(+8.82%)
Sep 18, 2013 0.1800 0.1800 0.1600 0.1700 95,400 +0.00(+0.00%)
Sep 17, 2013 0.1750 0.1850 0.1650 0.1700 159,500 -0.00(-2.86%)
Sep 16, 2013 0.1900 0.1900 0.1700 0.1750 65,500 -0.02(-7.89%)
Sep 13, 2013 0.1750 0.1950 0.1750 0.1900 282,000 +0.02(+11.76%)
Sep 12, 2013 0.1450 0.1750 0.1450 0.1700 151,000 +0.03(+21.43%)
Sep 11, 2013 0.1450 0.1450 0.1400 0.1400 36,350 -0.01(-6.67%)
Sep 10, 2013 0.1450 0.1550 0.1450 0.1500 134,500 +0.01(+3.45%)
Sep 09, 2013 0.1650 0.1700 0.1350 0.1450 425,500 -0.03(-14.71%)
Sep 06, 2013 0.1650 0.1750 0.1650 0.1700 28,500 +0.00(+0.00%)
Sep 05, 2013 0.1750 0.1800 0.1550 0.1700 155,800 +0.00(+0.00%)
Sep 04, 2013 0.1600 0.1700 0.1600 0.1700 34,600 +0.01(+3.03%)
Sep 03, 2013 0.1800 0.1800 0.1600 0.1650 107,140 -0.01(-8.33%)
Aug 30, 2013 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Aug 29, 2013 0.1850 0.1850 0.1850 0.1850 2,350 +0.00(+0.00%)
Aug 28, 2013 0.1850 0.1850 0.1850 0.1850 17,900 -0.01(-2.63%)
Aug 27, 2013 0.1800 0.1900 0.1800 0.1900 60,758 +0.01(+5.56%)
Aug 26, 2013 0.1800 0.1850 0.1800 0.1800 39,050 +0.01(+2.86%)
Aug 23, 2013 0.1750 0.1750 0.1700 0.1750 17,320 -0.01(-2.78%)
Aug 22, 2013 0.1600 0.1950 0.1600 0.1800 148,000 +0.01(+9.09%)
Aug 21, 2013 0.1750 0.1800 0.1650 0.1650 94,333 -0.01(-5.71%)
Aug 20, 2013 0.1700 0.1850 0.1700 0.1750 45,500 -0.01(-2.78%)
Aug 19, 2013 0.1750 0.1800 0.1750 0.1800 21,400 +0.01(+2.86%)
Aug 16, 2013 0.1800 0.1850 0.1750 0.1750 30,500 -0.02(-7.89%)
Aug 15, 2013 0.1750 0.1900 0.1750 0.1900 28,750 +0.02(+11.76%)
Aug 14, 2013 0.1800 0.1850 0.1700 0.1700 87,200 -0.01(-5.56%)
Aug 13, 2013 0.1800 0.1800 0.1800 0.1800 31,000 +0.00(+0.00%)
Aug 12, 2013 0.1800 0.1800 0.1750 0.1800 55,500 -0.01(-2.70%)
Aug 09, 2013 0.1800 0.1850 0.1800 0.1850 22,500 +0.01(+2.78%)
Aug 08, 2013 0.2000 0.2000 0.1800 0.1800 104,500 -0.02(-10.00%)
Aug 07, 2013 0.1950 0.2000 0.1800 0.2000 114,500 +0.01(+2.56%)
Aug 06, 2013 0.1950 0.2000 0.1950 0.1950 68,900 -0.01(-2.50%)
Aug 02, 2013 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Aug 01, 2013 0.1850 0.1900 0.1800 0.1800 298,570 -0.02(-7.69%)
Jul 31, 2013 0.1900 0.1950 0.1900 0.1950 6,050 +0.01(+2.63%)
Jul 30, 2013 0.1950 0.1950 0.1800 0.1900 104,450 -0.01(-2.56%)
Jul 29, 2013 0.1950 0.2100 0.1900 0.1950 116,944 -0.01(-4.88%)
Jul 26, 2013 0.1950 0.2050 0.1900 0.2050 47,500 +0.00(+0.00%)
Jul 25, 2013 0.2100 0.2100 0.1900 0.2050 253,900 -0.01(-2.38%)
Jul 24, 2013 0.2200 0.2200 0.2100 0.2100 54,600 +0.00(+0.00%)
Jul 23, 2013 0.2050 0.2200 0.2050 0.2100 136,000 +0.01(+2.44%)
Jul 22, 2013 0.2050 0.2050 0.2050 0.2050 19,500 +0.00(+0.00%)
Jul 19, 2013 0.2050 0.2050 0.2050 0.2050 38,800 +0.00(+0.00%)
Jul 18, 2013 0.2100 0.2100 0.2050 0.2050 56,700 -0.01(-4.65%)
Jul 17, 2013 0.2150 0.2200 0.2100 0.2150 69,000 +0.01(+4.88%)
Jul 16, 2013 0.2050 0.2150 0.2050 0.2050 56,000 +0.00(+2.50%)
Jul 15, 2013 0.2000 0.2000 0.2000 0.2000 4,500 +0.00(+0.00%)
Jul 12, 2013 0.2000 0.2000 0.2000 0.2000 27,000 +0.01(+5.26%)
Jul 11, 2013 0.1850 0.2050 0.1850 0.1900 80,850 -0.01(-5.00%)
Jul 10, 2013 0.2000 0.2050 0.1950 0.2000 68,500 +0.00(+0.00%)
Jul 09, 2013 0.2100 0.2100 0.2000 0.2000 40,650 -0.01(-6.98%)
Jul 08, 2013 0.2150 0.2200 0.2150 0.2150 25,840 +0.00(+0.00%)
Jul 05, 2013 0.2100 0.2150 0.2000 0.2150 74,765 +0.01(+4.88%)
Jul 04, 2013 0.2100 0.2150 0.1950 0.2050 427,500 -0.02(-6.82%)
Jul 03, 2013 0.2050 0.2200 0.2050 0.2200 60,000 +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.