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, 2016 0.1050 0.1050 0.1050 0.1050 4,500 +0.00(+0.00%)
Sep 29, 2016 0.0950 0.1050 0.0900 0.1050 41,700 +0.00(+5.00%)
Sep 28, 2016 0.1000 0.1000 0.1000 0.1000 43,400 +0.00(+0.00%)
Sep 27, 2016 0.1000 0.1050 0.1000 0.1000 104,000 +0.00(+0.00%)
Sep 26, 2016 0.0900 0.1000 0.0900 0.1000 71,375 +0.01(+5.26%)
Sep 23, 2016 0.0800 0.1000 0.0800 0.0950 393,000 +0.01(+18.75%)
Sep 22, 2016 0.0900 0.1000 0.0800 0.0800 553,300 -0.01(-11.11%)
Sep 21, 2016 0.1000 0.1000 0.0850 0.0900 307,500 -0.01(-5.26%)
Sep 20, 2016 0.1150 0.1150 0.0900 0.0950 539,535 -0.02(-20.83%)
Sep 19, 2016 0.1100 0.1200 0.1100 0.1200 20,000 +0.01(+9.09%)
Sep 16, 2016 0.1100 0.1150 0.1100 0.1100 32,000 +0.01(+10.00%)
Sep 15, 2016 0.1150 0.1150 0.1000 0.1000 66,000 -0.01(-9.09%)
Sep 14, 2016 0.1100 0.1150 0.1100 0.1100 24,462 +0.01(+10.00%)
Sep 13, 2016 0.1050 0.1050 0.1000 0.1000 100,000 -0.01(-9.09%)
Sep 12, 2016 0.1050 0.1100 0.0950 0.1100 103,500 +0.00(+0.00%)
Sep 09, 2016 0.1200 0.1200 0.1100 0.1100 56,000 -0.01(-4.35%)
Sep 08, 2016 0.1150 0.1150 0.1150 0.1150 1,500 +0.01(+4.55%)
Sep 07, 2016 0.1150 0.1150 0.1100 0.1100 35,200 -0.01(-8.33%)
Sep 06, 2016 0.1300 0.1300 0.1150 0.1200 288,500 +0.00(+0.00%)
Sep 02, 2016 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Sep 01, 2016 0.1300 0.1300 0.1250 0.1250 60,000 -0.01(-3.85%)
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%)
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.