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 (%)
May 31, 2010 0.2600 0.2600 0.2400 0.2400 12,600 +0.00(+0.00%)
May 28, 2010 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 27, 2010 0.2400 0.2400 0.2400 0.2400 25,000 -0.01(-4.00%)
May 26, 2010 0.2600 0.2600 0.2500 0.2500 31,000 -0.02(-7.41%)
May 25, 2010 0.2750 0.2750 0.2500 0.2700 35,500 -0.01(-1.82%)
May 21, 2010 0.2850 0.2850 0.2750 0.2750 32,000 -0.01(-5.17%)
May 20, 2010 0.2950 0.2950 0.2900 0.2900 39,000 -0.02(-6.45%)
May 19, 2010 0.3000 0.3100 0.3000 0.3100 17,000 +0.02(+5.08%)
May 18, 2010 0.3000 0.3100 0.2950 0.2950 56,225 +0.00(+0.00%)
May 17, 2010 0.2950 0.3000 0.2900 0.2950 55,000 -0.02(-4.84%)
May 14, 2010 0.2900 0.3100 0.2900 0.3100 12,500 +0.00(+0.00%)
May 13, 2010 0.2900 0.3100 0.2700 0.3100 77,000 -0.01(-3.13%)
May 12, 2010 0.3000 0.3200 0.3000 0.3200 66,000 +0.02(+6.67%)
May 11, 2010 0.2900 0.3050 0.2900 0.3000 13,500 -0.02(-4.76%)
May 10, 2010 0.3000 0.3150 0.3000 0.3150 35,000 +0.02(+5.00%)
May 07, 2010 0.2750 0.3000 0.2750 0.3000 95,500 +0.02(+5.26%)
May 06, 2010 0.2800 0.2900 0.2800 0.2850 30,000 +0.00(+0.00%)
May 05, 2010 0.2850 0.2850 0.2800 0.2850 162,400 -0.01(-1.72%)
May 04, 2010 0.2700 0.3000 0.2550 0.2900 140,000 +0.02(+7.41%)
May 03, 2010 0.2400 0.2700 0.2550 0.2700 111,500 +0.01(+3.85%)
Apr 30, 2010 0.2200 0.2600 0.2200 0.2600 169,000 +0.03(+10.64%)
Apr 29, 2010 0.2200 0.2350 0.2200 0.2350 15,500 +0.00(+2.17%)
Apr 28, 2010 0.2350 0.2350 0.2200 0.2300 41,350 -0.02(-8.00%)
Apr 27, 2010 0.2500 0.2500 0.2500 0.2500 5,000 -0.01(-3.85%)
Apr 26, 2010 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 23, 2010 0.2400 0.2600 0.2350 0.2600 132,500 +0.02(+8.33%)
Apr 22, 2010 0.2450 0.2450 0.2400 0.2400 27,500 -0.01(-4.00%)
Apr 21, 2010 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 20, 2010 0.2500 0.2500 0.2400 0.2500 46,333 +0.00(+0.00%)
Apr 19, 2010 0.2350 0.2500 0.2350 0.2500 91,100 +0.02(+6.38%)
Apr 16, 2010 0.2300 0.2350 0.2300 0.2350 90,000 +0.01(+4.44%)
Apr 15, 2010 0.2100 0.2250 0.2050 0.2250 114,500 +0.00(+0.00%)
Apr 14, 2010 0.2050 0.2250 0.2000 0.2250 52,000 +0.01(+2.27%)
Apr 13, 2010 0.2100 0.2200 0.2100 0.2200 20,000 +0.02(+7.32%)
Apr 12, 2010 0.2100 0.2100 0.2050 0.2050 37,000 -0.03(-10.87%)
Apr 09, 2010 0.2300 0.2300 0.2300 0.2300 5,000 +0.00(+0.00%)
Apr 08, 2010 0.2300 0.2300 0.2200 0.2300 71,500 +0.00(+0.00%)
Apr 07, 2010 0.2250 0.2300 0.2250 0.2300 19,000 +0.03(+12.20%)
Apr 06, 2010 0.2050 0.2050 0.2050 0.2050 8,000 +0.00(+2.50%)
Apr 05, 2010 0.2000 0.2000 0.2000 0.2000 100 -0.00(-2.44%)
Apr 01, 2010 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Mar 31, 2010 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Mar 30, 2010 0.2050 0.2100 0.2050 0.2100 25,000 +0.01(+2.44%)
Mar 29, 2010 0.2100 0.2100 0.2050 0.2050 20,250 +0.00(+2.50%)
Mar 26, 2010 0.2050 0.2050 0.2000 0.2000 66,000 -0.00(-2.44%)
Mar 25, 2010 0.2050 0.2050 0.2050 0.2050 31,600 -0.02(-8.89%)
Mar 24, 2010 0.2150 0.2250 0.2050 0.2250 77,098 +0.01(+4.65%)
Mar 23, 2010 0.2150 0.2150 0.2150 0.2150 5,900 -0.01(-2.27%)
Mar 22, 2010 0.2300 0.2300 0.2100 0.2200 28,500 -0.01(-2.22%)
Mar 19, 2010 0.2100 0.2250 0.2100 0.2250 55,585 +0.01(+2.27%)
Mar 18, 2010 0.2200 0.2200 0.2100 0.2200 42,000 +0.00(+0.00%)
Mar 17, 2010 0.2200 0.2200 0.2200 0.2200 77,750 +0.00(+0.00%)
Mar 16, 2010 0.2200 0.2200 0.2200 0.2200 9,500 +0.01(+4.76%)
Mar 15, 2010 0.2300 0.2200 0.2100 0.2100 55,160 -0.01(-2.33%)
Mar 12, 2010 0.2250 0.2300 0.2050 0.2150 205,400 -0.02(-10.42%)
Mar 11, 2010 0.2500 0.2500 0.2200 0.2400 521,520 -0.01(-4.00%)
Mar 10, 2010 0.2550 0.2600 0.2500 0.2500 60,000 -0.01(-1.96%)
Mar 09, 2010 0.2550 0.2550 0.2550 0.2550 2,500 -0.02(-7.27%)
Mar 08, 2010 0.2550 0.2850 0.2550 0.2750 157,000 -0.01(-1.79%)
Mar 05, 2010 0.2500 0.2800 0.2450 0.2800 47,500 +0.04(+14.29%)
Mar 04, 2010 0.2450 0.2450 0.2450 0.2450 2,500 -0.03(-9.26%)
Mar 03, 2010 0.2650 0.2700 0.2650 0.2700 21,000 +0.00(+0.00%)
Mar 02, 2010 0.2700 0.2700 0.2650 0.2700 36,000 +0.01(+1.89%)
Mar 01, 2010 0.2600 0.2650 0.2300 0.2650 27,825 +0.02(+6.00%)
Feb 26, 2010 0.2550 0.2600 0.2500 0.2500 33,925 -0.03(-10.71%)
Feb 25, 2010 0.2700 0.2800 0.2700 0.2800 15,000 +0.00(+0.00%)
Feb 24, 2010 0.2650 0.2900 0.2600 0.2800 65,000 +0.02(+5.66%)
Feb 23, 2010 0.2650 0.2700 0.2600 0.2650 122,900 -0.01(-1.85%)
Feb 22, 2010 0.2900 0.2950 0.2700 0.2700 137,500 -0.02(-6.90%)
Feb 19, 2010 0.2700 0.2900 0.2650 0.2900 317,938 +0.02(+7.41%)
Feb 18, 2010 0.2400 0.2700 0.2400 0.2700 74,500 +0.02(+8.00%)
Feb 17, 2010 0.2500 0.2600 0.2500 0.2500 28,920 +0.01(+4.17%)
Feb 16, 2010 0.2500 0.2500 0.2400 0.2400 11,138 -0.02(-7.69%)
Feb 12, 2010 0.2600 0.2600 0.2600 0 +0.02(+6.12%)
Feb 11, 2010 0.2400 0.2450 0.2300 0.2450 30,900 +0.01(+6.52%)
Feb 10, 2010 0.2450 0.2450 0.2250 0.2300 133,073 -0.01(-6.12%)
Feb 09, 2010 0.2500 0.2500 0.2300 0.2450 226,600 +0.00(+0.00%)
Feb 08, 2010 0.2800 0.2800 0.2400 0.2450 227,115 -0.04(-12.50%)
Feb 05, 2010 0.2800 0.2800 0.2600 0.2800 100,000 +0.01(+3.70%)
Feb 04, 2010 0.2700 0.2750 0.2700 0.2700 20,000 +0.00(+0.00%)
Feb 03, 2010 0.2800 0.2800 0.2600 0.2700 62,750 -0.01(-3.57%)
Feb 02, 2010 0.2800 0.2800 0.2700 0.2800 89,000 +0.00(+0.00%)
Feb 01, 2010 0.2850 0.2850 0.2700 0.2800 279,500 -0.00(-1.75%)
Jan 29, 2010 0.2650 0.2850 0.2650 0.2850 221,539 +0.01(+5.56%)
Jan 28, 2010 0.2800 0.2800 0.2650 0.2700 66,600 -0.01(-1.82%)
Jan 27, 2010 0.2850 0.2850 0.2650 0.2750 20,000 +0.01(+1.85%)
Jan 26, 2010 0.2850 0.2950 0.2650 0.2700 111,600 -0.02(-8.47%)
Jan 25, 2010 0.2950 0.3000 0.2800 0.2950 40,690 -0.01(-1.67%)
Jan 22, 2010 0.2800 0.3000 0.2750 0.3000 131,500 +0.00(+0.00%)
Jan 21, 2010 0.2850 0.3000 0.2800 0.3000 112,100 +0.02(+5.26%)
Jan 20, 2010 0.3000 0.3050 0.2850 0.2850 151,500 -0.01(-3.39%)
Jan 19, 2010 0.3100 0.3150 0.2900 0.2950 89,700 -0.02(-6.35%)
Jan 18, 2010 0.3050 0.3150 0.3000 0.3150 18,200 +0.00(+0.00%)
Jan 15, 2010 0.3050 0.3150 0.2850 0.3150 173,000 +0.01(+1.61%)
Jan 14, 2010 0.2900 0.3100 0.2750 0.3100 111,500 +0.02(+6.90%)
Jan 13, 2010 0.2900 0.2900 0.2650 0.2900 100,400 +0.00(+0.00%)
Jan 12, 2010 0.3150 0.3150 0.2700 0.2900 507,344 -0.03(-9.38%)
Jan 11, 2010 0.3200 0.3250 0.2950 0.3200 95,500 +0.02(+6.67%)
Jan 08, 2010 0.3200 0.3250 0.3000 0.3000 415,100 -0.01(-1.64%)
Jan 07, 2010 0.3100 0.3200 0.3000 0.3050 91,034 +0.00(+0.00%)
Jan 06, 2010 0.2900 0.3100 0.2800 0.3050 107,686 +0.01(+1.67%)
Jan 05, 2010 0.3100 0.3100 0.2800 0.3000 90,980 -0.01(-1.64%)
Jan 04, 2010 0.3000 0.3200 0.2900 0.3050 48,600 -0.02(-4.69%)
Dec 31, 2009 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 30, 2009 0.3200 0.3200 0.3200 0.3200 3,000 +0.00(+0.00%)
Dec 29, 2009 0.3150 0.3300 0.3000 0.3200 133,430 +0.00(+0.00%)
Dec 24, 2009 0.3150 0.3400 0.3150 0.3200 167,667 +0.01(+3.23%)
Dec 23, 2009 0.3150 0.3250 0.3100 0.3100 34,300 +0.00(+0.00%)
Dec 22, 2009 0.3100 0.3200 0.3050 0.3100 58,790 -0.01(-3.13%)
Dec 21, 2009 0.3100 0.3350 0.3100 0.3200 137,814 +0.00(+0.00%)
Dec 18, 2009 0.3500 0.3550 0.3000 0.3200 317,225 -0.03(-8.57%)
Dec 17, 2009 0.3300 0.3500 0.3300 0.3500 14,100 +0.00(+0.00%)
Dec 16, 2009 0.3800 0.3800 0.3350 0.3500 105,135 +0.00(+0.00%)
Dec 15, 2009 0.3800 0.3800 0.3500 0.3500 65,750 -0.03(-7.89%)
Dec 14, 2009 0.3900 0.4000 0.3750 0.3800 89,701 -0.01(-2.56%)
Dec 11, 2009 0.4000 0.4300 0.3800 0.3900 137,265 +0.00(+0.00%)
Dec 10, 2009 0.4100 0.4300 0.3900 0.3900 509,125 +0.02(+5.41%)
Dec 09, 2009 0.3700 0.3800 0.3550 0.3700 230,533 +0.00(+0.00%)
Dec 08, 2009 0.3700 0.3950 0.3400 0.3700 258,350 +0.00(+0.00%)
Dec 07, 2009 0.3400 0.4000 0.3400 0.3700 302,400 +0.04(+12.12%)
Dec 04, 2009 0.2800 0.3300 0.2700 0.3300 139,000 +0.03(+10.00%)
Dec 03, 2009 0.3000 0.3200 0.2800 0.3000 103,969 +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.