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, 2011 0.3050 0.3400 0.3000 0.3350 415,000 +0.03(+9.84%)
Aug 30, 2011 0.3000 0.3150 0.3000 0.3050 69,500 +0.01(+1.67%)
Aug 29, 2011 0.2800 0.3050 0.2800 0.3000 182,000 +0.02(+9.09%)
Aug 26, 2011 0.2550 0.2800 0.2500 0.2750 283,175 +0.03(+12.24%)
Aug 25, 2011 0.2500 0.2500 0.2400 0.2450 92,000 -0.02(-5.77%)
Aug 24, 2011 0.2650 0.2650 0.2500 0.2600 78,100 +0.00(+0.00%)
Aug 23, 2011 0.2450 0.2600 0.2300 0.2600 225,200 +0.02(+6.12%)
Aug 22, 2011 0.2600 0.2600 0.2450 0.2450 19,500 -0.01(-2.00%)
Aug 19, 2011 0.2650 0.2650 0.2400 0.2500 257,555 -0.02(-5.66%)
Aug 18, 2011 0.2800 0.3150 0.2600 0.2650 218,500 -0.02(-8.62%)
Aug 17, 2011 0.2700 0.2950 0.2700 0.2900 143,045 +0.02(+7.41%)
Aug 16, 2011 0.2600 0.2700 0.2600 0.2700 231,700 +0.01(+3.85%)
Aug 15, 2011 0.2450 0.2650 0.2450 0.2600 113,800 +0.01(+4.00%)
Aug 12, 2011 0.2550 0.2600 0.2450 0.2500 180,400 -0.01(-1.96%)
Aug 11, 2011 0.2400 0.2650 0.2400 0.2550 381,100 +0.02(+8.51%)
Aug 10, 2011 0.2350 0.2400 0.2250 0.2350 131,279 -0.01(-2.08%)
Aug 09, 2011 0.2400 0.2550 0.2300 0.2400 149,475 +0.01(+6.67%)
Aug 08, 2011 0.2600 0.2600 0.2250 0.2250 648,850 -0.05(-18.18%)
Aug 05, 2011 0.2800 0.2800 0.2600 0.2750 156,000 -0.01(-1.79%)
Aug 04, 2011 0.2900 0.2900 0.2750 0.2800 270,280 -0.02(-8.20%)
Aug 03, 2011 0.2750 0.3050 0.2750 0.3050 157,613 +0.03(+10.91%)
Aug 02, 2011 0.2800 0.2900 0.2700 0.2750 91,000 -0.01(-1.79%)
Jul 29, 2011 0.2850 0.3000 0.2800 0.2800 112,107 -0.01(-3.45%)
Jul 28, 2011 0.3000 0.3000 0.2800 0.2900 346,280 -0.03(-9.38%)
Jul 27, 2011 0.2750 0.3200 0.2750 0.3200 771,000 +0.05(+18.52%)
Jul 26, 2011 0.2750 0.2800 0.2650 0.2700 591,000 -0.01(-1.82%)
Jul 25, 2011 0.2950 0.3000 0.2700 0.2750 528,595 -0.02(-6.78%)
Jul 22, 2011 0.3050 0.3100 0.2950 0.2950 273,700 -0.01(-3.28%)
Jul 21, 2011 0.3150 0.3200 0.3050 0.3050 95,000 -0.01(-1.61%)
Jul 20, 2011 0.3250 0.3250 0.3100 0.3100 255,810 -0.02(-6.06%)
Jul 19, 2011 0.3300 0.3450 0.3200 0.3300 211,900 +0.01(+3.13%)
Jul 18, 2011 0.3450 0.3450 0.3200 0.3200 188,100 -0.02(-7.25%)
Jul 15, 2011 0.3250 0.3450 0.3250 0.3450 357,550 +0.02(+7.81%)
Jul 14, 2011 0.3200 0.3300 0.3150 0.3200 153,900 +0.01(+1.59%)
Jul 13, 2011 0.3400 0.3400 0.3100 0.3150 282,500 -0.01(-3.08%)
Jul 12, 2011 0.3250 0.3500 0.3100 0.3250 383,652 +0.01(+3.17%)
Jul 11, 2011 0.3300 0.3300 0.3150 0.3150 268,395 -0.03(-7.35%)
Jul 08, 2011 0.3400 0.3500 0.3350 0.3400 261,010 -0.01(-2.86%)
Jul 07, 2011 0.3450 0.3500 0.3350 0.3500 224,000 +0.01(+2.94%)
Jul 06, 2011 0.3500 0.3500 0.3350 0.3400 405,985 -0.01(-2.86%)
Jul 05, 2011 0.3700 0.3700 0.3400 0.3500 653,953 -0.02(-4.11%)
Jul 04, 2011 0.3750 0.3900 0.3650 0.3650 1,085,211 -0.01(-1.35%)
Jun 30, 2011 0.3600 0.4250 0.3500 0.3700 4,466,766 +0.01(+1.37%)
Jun 29, 2011 0.3950 0.4100 0.3500 0.3650 2,481,748 -0.03(-7.59%)
Jun 28, 2011 0.3850 0.4250 0.3650 0.3950 2,183,260 +0.01(+1.28%)
Jun 27, 2011 0.4300 0.4350 0.3900 0.3900 1,061,116 -0.04(-9.30%)
Jun 24, 2011 0.4450 0.4450 0.4150 0.4300 876,095 -0.01(-1.15%)
Jun 23, 2011 0.4450 0.4600 0.4200 0.4350 652,561 -0.01(-1.14%)
Jun 22, 2011 0.4450 0.4800 0.4250 0.4400 1,143,906 -0.01(-1.12%)
Jun 21, 2011 0.4900 0.5000 0.4450 0.4450 943,492 -0.05(-11.00%)
Jun 20, 2011 0.5600 0.5200 0.5000 0.5000 641,811 -0.06(-10.71%)
Jun 17, 2011 0.5500 0.5700 0.5300 0.5600 375,350 +0.01(+1.82%)
Jun 16, 2011 0.5400 0.5700 0.5400 0.5500 527,515 -0.02(-3.51%)
Jun 15, 2011 0.6000 0.6100 0.5400 0.5700 1,145,156 -0.04(-6.56%)
Jun 14, 2011 0.6000 0.6200 0.5800 0.6100 679,833 +0.03(+5.17%)
Jun 13, 2011 0.5800 0.6500 0.5800 0.5800 2,074,555 +0.00(+0.00%)
Jun 10, 2011 0.6100 0.6100 0.5700 0.5800 643,030 -0.04(-6.45%)
Jun 09, 2011 0.5800 0.6200 0.5300 0.6200 2,459,489 +0.06(+10.71%)
Jun 08, 2011 0.6100 0.6600 0.5500 0.5600 2,200,380 -0.05(-8.20%)
Jun 07, 2011 0.5900 0.6400 0.5700 0.6100 1,002,120 +0.04(+7.02%)
Jun 06, 2011 0.6200 0.6200 0.5700 0.5700 1,052,371 -0.06(-9.52%)
Jun 03, 2011 0.6000 0.6500 0.5900 0.6300 2,838,074 +0.13(+26.00%)
May 24, 2011 0.4300 0.5200 0.4100 0.5000 3,488,558 +0.08(+17.65%)
May 20, 2011 0.4300 0.4550 0.4200 0.4250 637,844 -0.01(-2.30%)
May 19, 2011 0.4950 0.4950 0.4300 0.4350 2,039,978 -0.05(-11.22%)
May 18, 2011 0.4750 0.5500 0.4600 0.4900 5,029,522 +0.05(+11.36%)
May 17, 2011 0.4000 0.4550 0.3800 0.4400 2,680,695 +0.04(+11.39%)
May 16, 2011 0.4200 0.4550 0.3950 0.3950 2,211,386 -0.03(-7.06%)
May 13, 2011 0.4800 0.4950 0.4100 0.4250 1,382,615 -0.03(-6.59%)
May 12, 2011 0.4100 0.4600 0.3900 0.4550 2,102,156 +0.04(+9.64%)
May 11, 2011 0.4350 0.4700 0.3900 0.4150 2,687,800 -0.04(-7.78%)
May 10, 2011 0.5800 0.5800 0.4500 0.4500 4,805,471 -0.15(-25.00%)
May 09, 2011 0.4100 0.6400 0.3900 0.6000 6,937,570 +0.19(+48.15%)
May 06, 2011 0.4200 0.4600 0.3900 0.4050 2,726,027 -0.02(-5.81%)
May 05, 2011 0.3900 0.4650 0.3600 0.4300 4,419,172 +0.04(+10.26%)
May 04, 2011 0.3500 0.4050 0.3250 0.3900 5,844,660 +0.04(+11.43%)
May 03, 2011 0.3800 0.3900 0.3400 0.3500 1,995,895 -0.05(-11.39%)
May 02, 2011 0.4200 0.3950 0.3800 0.3950 806,082 -0.01(-1.25%)
Apr 29, 2011 0.4350 0.4600 0.3950 0.4000 1,255,930 -0.01(-3.61%)
Apr 28, 2011 0.4450 0.5100 0.4100 0.4150 2,608,110 -0.03(-6.74%)
Apr 27, 2011 0.5100 0.5800 0.4300 0.4450 4,063,605 -0.07(-12.75%)
Apr 26, 2011 0.6000 0.6700 0.5000 0.5100 6,584,063 -0.20(-28.17%)
Apr 25, 2011 0.4600 0.7500 0.5300 0.7100 10,933,928 +0.28(+65.12%)
Apr 21, 2011 0.3500 0.4350 0.3350 0.4300 3,086,007 +0.09(+26.47%)
Apr 20, 2011 0.2850 0.3950 0.2850 0.3400 4,389,458 +0.07(+23.64%)
Apr 19, 2011 0.2400 0.2800 0.2400 0.2750 1,202,567 +0.05(+22.22%)
Apr 18, 2011 0.2200 0.2350 0.2150 0.2250 316,700 -0.01(-6.25%)
Apr 15, 2011 0.2450 0.2450 0.2300 0.2400 80,200 -0.01(-4.00%)
Apr 14, 2011 0.2500 0.2500 0.2350 0.2500 130,000 +0.01(+4.17%)
Apr 13, 2011 0.2300 0.2500 0.2300 0.2400 43,500 +0.02(+9.09%)
Apr 12, 2011 0.2400 0.2400 0.2200 0.2200 64,500 -0.03(-12.00%)
Apr 11, 2011 0.2650 0.2650 0.2300 0.2500 150,949 +0.01(+2.04%)
Apr 08, 2011 0.2800 0.2800 0.2350 0.2450 798,750 -0.03(-9.26%)
Apr 07, 2011 0.2150 0.2800 0.2150 0.2700 2,169,930 +0.05(+22.73%)
Apr 06, 2011 0.2350 0.2350 0.2200 0.2200 331,500 -0.02(-8.33%)
Apr 05, 2011 0.2250 0.2450 0.2250 0.2400 239,108 +0.01(+6.67%)
Apr 04, 2011 0.2000 0.2300 0.1900 0.2250 324,125 +0.02(+12.50%)
Apr 01, 2011 0.1850 0.2000 0.1850 0.2000 10,250 +0.01(+2.56%)
Mar 31, 2011 0.2000 0.2050 0.1950 0.1950 63,000 -0.01(-2.50%)
Mar 30, 2011 0.2000 0.2000 0.1800 0.2000 49,500 +0.00(+0.00%)
Mar 29, 2011 0.2000 0.2050 0.1800 0.2000 245,000 +0.02(+8.11%)
Mar 28, 2011 0.2000 0.2050 0.1800 0.1850 121,000 -0.02(-11.90%)
Mar 25, 2011 0.2100 0.2150 0.1950 0.2100 213,000 +0.00(+0.00%)
Mar 24, 2011 0.2250 0.2250 0.2000 0.2100 297,500 -0.02(-8.70%)
Mar 23, 2011 0.2300 0.2400 0.2100 0.2300 95,300 +0.00(+0.00%)
Mar 22, 2011 0.2150 0.2350 0.2150 0.2300 36,600 +0.00(+0.00%)
Mar 21, 2011 0.2100 0.2300 0.2250 0.2300 50,178 +0.00(+0.00%)
Mar 18, 2011 0.2200 0.2300 0.2200 0.2300 35,000 +0.01(+2.22%)
Mar 17, 2011 0.2050 0.2300 0.2050 0.2250 44,000 -0.01(-2.17%)
Mar 16, 2011 0.2300 0.2300 0.2050 0.2300 18,500 +0.00(+0.00%)
Mar 15, 2011 0.2300 0.2300 0.2300 0.2300 3,000 -0.00(-2.13%)
Mar 14, 2011 0.2200 0.2350 0.2100 0.2350 213,115 +0.01(+4.44%)
Mar 11, 2011 0.2200 0.2300 0.2200 0.2250 53,000 +0.02(+7.14%)
Mar 10, 2011 0.2300 0.2300 0.2100 0.2100 96,000 -0.02(-10.64%)
Mar 09, 2011 0.2400 0.2400 0.2100 0.2350 310,000 -0.02(-6.00%)
Mar 08, 2011 0.2400 0.2500 0.2400 0.2500 15,000 +0.01(+4.17%)
Mar 07, 2011 0.2500 0.2500 0.2400 0.2400 10,000 -0.01(-4.00%)
Mar 04, 2011 0.2500 0.2500 0.2500 0.2500 5,000 +0.01(+4.17%)
Mar 03, 2011 0.2800 0.2850 0.2400 0.2400 140,000 -0.02(-7.69%)
Mar 02, 2011 0.2600 0.2600 0.2500 0.2600 82,000 +0.01(+4.00%)
Mar 01, 2011 0.2500 0.2500 0.2400 0.2500 252,500 +0.01(+2.04%)
Feb 28, 2011 0.2500 0.2750 0.2450 0.2450 154,400 -0.01(-3.92%)
Feb 25, 2011 0.2600 0.2600 0.2550 0.2550 12,000 -0.01(-1.92%)
Feb 24, 2011 0.2600 0.2600 0.2600 0.2600 15,850 -0.02(-5.45%)
Feb 23, 2011 0.2700 0.2750 0.2700 0.2750 30,000 +0.01(+3.77%)
Feb 22, 2011 0.2800 0.2800 0.2600 0.2650 84,700 -0.02(-7.02%)
Feb 18, 2011 0.2850 0.2850 0.2700 0.2850 87,180 +0.00(+0.00%)
Feb 17, 2011 0.3150 0.3150 0.2700 0.2850 817,500 -0.04(-10.94%)
Feb 16, 2011 0.3400 0.3500 0.3100 0.3200 275,400 -0.01(-3.03%)
Feb 15, 2011 0.3350 0.3350 0.3300 0.3300 97,500 +0.00(+0.00%)
Feb 14, 2011 0.3950 0.3950 0.3150 0.3300 82,125 -0.07(-17.50%)
Feb 11, 2011 0.4150 0.4150 0.3800 0.4000 168,391 +0.00(+0.00%)
Feb 10, 2011 0.3400 0.4700 0.3300 0.4000 1,177,533 +0.09(+29.03%)
Feb 09, 2011 0.3700 0.3950 0.3000 0.3100 403,400 -0.04(-11.43%)
Feb 08, 2011 0.2600 0.3550 0.2500 0.3500 1,367,183 +0.09(+34.62%)
Feb 07, 2011 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Feb 04, 2011 0.2300 0.2600 0.2300 0.2600 206,150 +0.02(+8.33%)
Feb 03, 2011 0.2500 0.2500 0.2350 0.2400 25,000 -0.01(-4.00%)
Feb 02, 2011 0.2250 0.2500 0.2200 0.2500 113,000 +0.02(+11.11%)
Feb 01, 2011 0.2250 0.2350 0.2250 0.2250 15,500 -0.01(-2.17%)
Jan 31, 2011 0.2300 0.2300 0.2300 0.2300 8,500 +0.00(+0.00%)
Jan 28, 2011 0.2300 0.2300 0.2250 0.2300 49,000 -0.02(-8.00%)
Jan 27, 2011 0.2500 0.2500 0.2500 0.2500 10,000 +0.02(+6.38%)
Jan 26, 2011 0.2500 0.2600 0.2350 0.2350 74,700 -0.01(-2.08%)
Jan 25, 2011 0.2400 0.2400 0.2400 0.2400 3,000 +0.00(+0.00%)
Jan 24, 2011 0.2400 0.2400 0.2400 0.2400 38,000 +0.00(+0.00%)
Jan 21, 2011 0.2450 0.2500 0.2400 0.2400 72,402 +0.00(+0.00%)
Jan 20, 2011 0.2200 0.2400 0.2200 0.2400 105,000 +0.01(+4.35%)
Jan 19, 2011 0.2500 0.2500 0.2300 0.2300 25,000 -0.02(-8.00%)
Jan 18, 2011 0.2600 0.2600 0.2450 0.2500 42,500 -0.02(-7.41%)
Jan 17, 2011 0.2500 0.2700 0.2500 0.2700 34,000 +0.03(+12.50%)
Jan 14, 2011 0.2350 0.2400 0.2200 0.2400 21,000 +0.01(+6.67%)
Jan 13, 2011 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Jan 12, 2011 0.2200 0.2400 0.2200 0.2250 15,200 -0.01(-6.25%)
Jan 11, 2011 0.2400 0.2400 0.2400 0.2400 44,260 -0.01(-2.04%)
Jan 10, 2011 0.2650 0.2650 0.2400 0.2450 43,300 +0.01(+2.08%)
Jan 07, 2011 0.2500 0.2500 0.2400 0.2400 35,500 -0.01(-4.00%)
Jan 06, 2011 0.2550 0.2550 0.2500 0.2500 30,000 +0.00(+0.00%)
Jan 05, 2011 0.2550 0.2550 0.2500 0.2500 10,000 -0.04(-13.79%)
Jan 04, 2011 0.2900 0.2900 0.2900 0.2900 2,000 +0.00(+0.00%)
Dec 31, 2010 0.2800 0.2900 0.2700 0.2900 38,500 +0.04(+16.00%)
Dec 30, 2010 0.2850 0.2850 0.2500 0.2500 39,053 -0.03(-12.28%)
Dec 29, 2010 0.2800 0.2850 0.2500 0.2850 62,350 +0.00(+1.79%)
Dec 24, 2010 0.2550 0.2800 0.2500 0.2800 11,000 -0.01(-3.45%)
Dec 23, 2010 0.2850 0.2900 0.2850 0.2900 21,500 +0.01(+3.57%)
Dec 22, 2010 0.2650 0.2800 0.2650 0.2800 45,667 +0.01(+1.82%)
Dec 21, 2010 0.2800 0.2800 0.2700 0.2750 125,000 -0.01(-1.79%)
Dec 20, 2010 0.2400 0.2800 0.2400 0.2800 301,950 +0.05(+21.74%)
Dec 17, 2010 0.2200 0.2300 0.2100 0.2300 255,500 +0.01(+2.22%)
Dec 16, 2010 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Dec 15, 2010 0.2000 0.2250 0.2000 0.2250 23,000 +0.02(+12.50%)
Dec 14, 2010 0.1850 0.2100 0.1800 0.2000 333,500 +0.01(+2.56%)
Dec 13, 2010 0.2000 0.2000 0.1950 0.1950 82,400 +0.02(+8.33%)
Dec 10, 2010 0.2000 0.2000 0.1800 0.1800 20,000 -0.02(-10.00%)
Dec 09, 2010 0.1950 0.2000 0.1950 0.2000 10,000 +0.02(+11.11%)
Dec 08, 2010 0.1850 0.2000 0.1800 0.1800 73,000 -0.02(-10.00%)
Dec 07, 2010 0.1950 0.2000 0.1900 0.2000 75,000 +0.01(+2.56%)
Dec 06, 2010 0.2050 0.2050 0.1950 0.1950 67,279 -0.04(-18.75%)
Dec 03, 2010 0.2000 0.2400 0.1900 0.2400 150,500 +0.04(+17.07%)
Dec 02, 2010 0.2050 0.2050 0.2050 0.2050 5,000 +0.00(+0.00%)
Dec 01, 2010 0.2050 0.2050 0.2050 0.2050 11,000 -0.02(-6.82%)
Nov 30, 2010 0.2000 0.2200 0.2000 0.2200 65,700 +0.02(+7.32%)
Nov 29, 2010 0.2100 0.2200 0.2050 0.2050 53,300 -0.02(-6.82%)
Nov 26, 2010 0.2200 0.2300 0.2000 0.2200 79,500 +0.02(+10.00%)
Nov 25, 2010 0.2000 0.2100 0.2000 0.2000 16,000 -0.01(-4.76%)
Nov 24, 2010 0.2050 0.2200 0.2000 0.2100 129,000 -0.01(-4.55%)
Nov 23, 2010 0.2100 0.2200 0.2050 0.2200 53,500 +0.00(+0.00%)
Nov 22, 2010 0.2200 0.2350 0.2100 0.2200 72,000 -0.01(-6.38%)
Nov 19, 2010 0.2200 0.2350 0.2150 0.2350 15,500 +0.00(+0.00%)
Nov 18, 2010 0.2300 0.2350 0.2300 0.2350 5,000 +0.00(+2.17%)
Nov 17, 2010 0.2150 0.2300 0.2150 0.2300 65,000 +0.01(+4.55%)
Nov 16, 2010 0.2200 0.2200 0.2050 0.2200 106,167 +0.00(+0.00%)
Nov 15, 2010 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 12, 2010 0.2200 0.2200 0.2200 0.2200 36,500 -0.02(-8.33%)
Nov 11, 2010 0.2200 0.2400 0.2200 0.2400 75,000 +0.01(+2.13%)
Nov 10, 2010 0.2200 0.2350 0.2100 0.2350 77,345 +0.02(+11.90%)
Nov 09, 2010 0.2200 0.2200 0.2100 0.2100 216,000 -0.01(-4.55%)
Nov 08, 2010 0.2100 0.2200 0.2100 0.2200 25,000 +0.00(+0.00%)
Nov 05, 2010 0.2200 0.2200 0.2050 0.2200 68,390 +0.00(+0.00%)
Nov 04, 2010 0.2150 0.2200 0.2100 0.2200 60,000 +0.00(+0.00%)
Nov 03, 2010 0.2150 0.2300 0.2100 0.2200 160,000 -0.01(-4.35%)
Nov 02, 2010 0.2200 0.2300 0.2100 0.2300 144,500 -0.01(-4.17%)
Nov 01, 2010 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 29, 2010 0.2150 0.2400 0.2150 0.2400 89,500 +0.01(+2.13%)
Oct 28, 2010 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Oct 27, 2010 0.2300 0.2400 0.2150 0.2350 127,750 -0.01(-2.08%)
Oct 25, 2010 0.2400 0.2450 0.2400 0.2400 23,500 -0.01(-2.04%)
Oct 22, 2010 0.2250 0.2450 0.2250 0.2450 71,989 +0.01(+2.08%)
Oct 21, 2010 0.2250 0.2500 0.2250 0.2400 58,000 +0.00(+0.00%)
Oct 20, 2010 0.2400 0.2500 0.2250 0.2400 139,500 -0.01(-2.04%)
Oct 19, 2010 0.2300 0.2500 0.2250 0.2450 120,000 -0.01(-2.00%)
Oct 18, 2010 0.2300 0.2500 0.2300 0.2500 106,000 +0.01(+2.04%)
Oct 15, 2010 0.2400 0.2450 0.2200 0.2450 33,000 +0.00(+0.00%)
Oct 14, 2010 0.2300 0.2450 0.2300 0.2450 16,000 +0.00(+0.00%)
Oct 13, 2010 0.2350 0.2450 0.2300 0.2450 85,500 +0.01(+2.08%)
Oct 12, 2010 0.2400 0.2500 0.2400 0.2400 90,500 +0.00(+0.00%)
Oct 08, 2010 0.2250 0.2500 0.2250 0.2400 190,000 +0.01(+6.67%)
Oct 07, 2010 0.2100 0.2250 0.2050 0.2250 151,000 +0.02(+7.14%)
Oct 06, 2010 0.2200 0.2200 0.2000 0.2100 101,500 +0.01(+5.00%)
Oct 05, 2010 0.2150 0.2200 0.2000 0.2000 9,500 -0.00(-2.44%)
Oct 04, 2010 0.2100 0.2200 0.1950 0.2050 382,000 -0.02(-6.82%)
Oct 01, 2010 0.2100 0.2200 0.2100 0.2200 24,500 -0.01(-2.22%)
Sep 30, 2010 0.2100 0.2400 0.2050 0.2250 132,000 +0.01(+4.65%)
Sep 29, 2010 0.2100 0.2300 0.2100 0.2150 10,500 -0.03(-12.24%)
Sep 28, 2010 0.2250 0.2600 0.2200 0.2450 38,900 +0.01(+6.52%)
Sep 27, 2010 0.2400 0.2500 0.2300 0.2300 130,500 -0.02(-9.80%)
Sep 24, 2010 0.2500 0.2800 0.2400 0.2550 131,178 -0.01(-1.92%)
Sep 23, 2010 0.2600 0.2600 0.2450 0.2600 52,000 +0.02(+6.12%)
Sep 22, 2010 0.2600 0.2600 0.2450 0.2450 74,167 -0.01(-2.00%)
Sep 21, 2010 0.2200 0.2700 0.2200 0.2500 175,500 +0.02(+8.70%)
Sep 20, 2010 0.2300 0.2300 0.2100 0.2300 56,500 -0.01(-4.17%)
Sep 17, 2010 0.2200 0.2400 0.2200 0.2400 61,000 +0.00(+0.00%)
Sep 15, 2010 0.2200 0.2400 0.2000 0.2400 276,500 +0.04(+17.07%)
Sep 14, 2010 0.2100 0.2150 0.2000 0.2050 89,000 -0.01(-2.38%)
Sep 13, 2010 0.2000 0.2100 0.1900 0.2100 30,000 -0.01(-4.55%)
Sep 10, 2010 0.2300 0.2300 0.2000 0.2200 248,800 -0.01(-2.22%)
Sep 09, 2010 0.2050 0.2250 0.2050 0.2250 26,000 -0.01(-2.17%)
Sep 08, 2010 0.2400 0.2400 0.2100 0.2300 41,000 -0.01(-4.17%)
Sep 07, 2010 0.2350 0.2400 0.2350 0.2400 6,000 -0.01(-4.00%)
Sep 03, 2010 0.2200 0.2500 0.2200 0.2500 31,000 +0.04(+19.05%)
Sep 02, 2010 0.2400 0.2500 0.2100 0.2100 17,000 -0.03(-12.50%)
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.