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 29, 2014 0.1500 0.1500 0.1500 50 -0.01(-3.23%)
Sep 26, 2014 0.1500 0.1550 0.1500 0.1550 21,500 -0.01(-3.13%)
Sep 24, 2014 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Sep 23, 2014 0.1500 0.1550 0.1500 0.1550 41,500 +0.01(+3.33%)
Sep 22, 2014 0.1750 0.1750 0.1500 0.1500 119,100 -0.03(-16.67%)
Sep 19, 2014 0.1850 0.1850 0.1800 0.1800 21,700 -0.01(-2.70%)
Sep 18, 2014 0.1600 0.1850 0.1600 0.1850 96,770 +0.04(+23.33%)
Sep 17, 2014 0.1550 0.1550 0.1400 0.1500 131,500 -0.01(-6.25%)
Sep 16, 2014 0.1600 0.1600 0.1600 0.1600 1,000 +0.01(+3.23%)
Sep 15, 2014 0.1500 0.1550 0.1400 0.1550 70,363 +0.01(+3.33%)
Sep 12, 2014 0.1400 0.1500 0.1400 0.1500 91,500 +0.00(+0.00%)
Sep 11, 2014 0.1550 0.1550 0.1450 0.1500 26,300 -0.01(-3.23%)
Sep 10, 2014 0.1500 0.1550 0.1500 0.1550 12,000 +0.01(+6.90%)
Sep 09, 2014 0.1450 0.1550 0.1350 0.1450 737,900 -0.03(-17.14%)
Sep 08, 2014 0.1800 0.1800 0.1700 0.1750 276,625 -0.01(-5.41%)
Sep 05, 2014 0.1850 0.1850 0.1850 0.1850 11,300 +0.01(+2.78%)
Sep 04, 2014 0.1800 0.1850 0.1800 0.1800 107,000 +0.01(+2.86%)
Sep 03, 2014 0.1950 0.1950 0.1700 0.1750 301,250 -0.02(-10.26%)
Sep 02, 2014 0.2000 0.2000 0.1950 0.1950 67,117 -0.01(-2.50%)
Aug 29, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 28, 2014 0.2000 0.2050 0.2000 0.2000 79,200 +0.01(+2.56%)
Aug 27, 2014 0.1900 0.2100 0.1900 0.1950 165,500 +0.00(+0.00%)
Aug 26, 2014 0.2050 0.2050 0.1900 0.1950 260,342 -0.02(-11.36%)
Aug 25, 2014 0.2050 0.2200 0.2050 0.2200 56,300 +0.01(+4.76%)
Aug 22, 2014 0.2100 0 +0.00(+0.00%)
Aug 21, 2014 0.2100 0.2100 0.2050 0.2100 29,000 +0.01(+5.00%)
Aug 20, 2014 0.2100 0.2100 0.2000 0.2000 229,100 -0.01(-6.98%)
Aug 19, 2014 0.2150 0.2150 0.2150 0.2150 16,700 +0.00(+0.00%)
Aug 18, 2014 0.2200 0.2200 0.2150 0.2150 36,200 -0.01(-4.44%)
Aug 14, 2014 0.2250 3,000 -0.01(-2.17%)
Aug 13, 2014 0.2200 0.2300 0.2200 0.2300 1,000 -0.00(-2.13%)
Aug 12, 2014 0.2250 0.2350 0.2200 0.2350 111,200 +0.01(+4.44%)
Aug 11, 2014 0.2250 0.2250 0.2250 0.2250 1,000 -0.01(-4.26%)
Aug 08, 2014 0.2250 0.2350 0.2250 0.2350 500 +0.01(+4.44%)
Aug 07, 2014 0.2300 0.2350 0.2250 0.2250 116,500 -0.01(-2.17%)
Aug 06, 2014 0.2300 0.2350 0.2300 0.2300 86,612 +0.00(+0.00%)
Aug 05, 2014 0.2400 0.2500 0.2300 0.2300 125,050 -0.01(-4.17%)
Aug 01, 2014 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 31, 2014 0.2300 0.2500 0.2300 0.2400 201,650 +0.01(+2.13%)
Jul 30, 2014 0.2500 0.2500 0.2150 0.2350 203,950 -0.02(-6.00%)
Jul 29, 2014 0.2500 0.2550 0.2400 0.2500 452,960 +0.00(+0.00%)
Jul 28, 2014 0.2250 0.2500 0.2200 0.2500 417,350 +0.03(+13.64%)
Jul 25, 2014 0.2200 0.2200 0.2200 0.2200 44,000 +0.00(+0.00%)
Jul 24, 2014 0.2200 0.2200 0.2150 0.2200 28,750 +0.00(+0.00%)
Jul 23, 2014 0.2200 0.2200 0.2200 0.2200 11,000 +0.00(+0.00%)
Jul 22, 2014 0.2150 0.2200 0.2100 0.2200 204,700 +0.01(+4.76%)
Jul 21, 2014 0.2000 0.2100 0.2000 0.2100 51,516 +0.01(+5.00%)
Jul 18, 2014 0.2100 0.2100 0.2000 0.2000 185,000 -0.01(-4.76%)
Jul 17, 2014 0.2050 0.2100 0.2050 0.2100 19,237 -0.01(-2.33%)
Jul 16, 2014 0.2100 0.2150 0.2100 0.2150 26,100 +0.01(+2.38%)
Jul 15, 2014 0.2150 0.2150 0.2050 0.2100 111,718 -0.01(-4.55%)
Jul 14, 2014 0.2150 0.2200 0.2150 0.2200 47,073 +0.01(+4.76%)
Jul 11, 2014 0.2150 0.2150 0.2100 0.2100 8,500 -0.01(-2.33%)
Jul 10, 2014 0.2150 0.2150 0.2150 0.2150 18,633 -0.01(-2.27%)
Jul 09, 2014 0.2200 0.2200 0.2200 0.2200 11,000 +0.01(+4.76%)
Jul 08, 2014 0.2100 0.2100 0.2100 0.2100 13,000 +0.00(+0.00%)
Jul 07, 2014 0.2150 0.2150 0.2100 0.2100 129,000 -0.01(-2.33%)
Jul 04, 2014 0.2150 0.2150 0.2100 0.2150 154,600 +0.01(+2.38%)
Jul 03, 2014 0.2050 0.2150 0.2050 0.2100 229,700 +0.02(+10.53%)
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.