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 (%)
Mar 31, 2015 0.1600 0.1700 0.1600 0.1650 265,300 +0.01(+3.13%)
Mar 30, 2015 0.1400 0.1600 0.1400 0.1600 89,000 +0.02(+10.34%)
Mar 27, 2015 0.1500 0.1500 0.1400 0.1450 35,900 +0.00(+3.57%)
Mar 26, 2015 0.1500 0.1500 0.1400 0.1400 17,600 -0.01(-6.67%)
Mar 25, 2015 0.1400 0.1550 0.1400 0.1500 227,614 +0.01(+7.14%)
Mar 24, 2015 0.1300 0.1450 0.1300 0.1400 137,530 +0.01(+7.69%)
Mar 23, 2015 0.1350 0.1350 0.1300 0.1300 192,488 -0.01(-7.14%)
Mar 20, 2015 0.1300 0.1500 0.1300 0.1400 150,235 +0.01(+3.70%)
Mar 18, 2015 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Mar 17, 2015 0.1400 0.1400 0.1400 0.1400 10,000 -0.00(-3.45%)
Mar 16, 2015 0.1450 0.1500 0.1400 0.1450 99,250 +0.00(+0.00%)
Mar 13, 2015 0.1350 0.1450 0.1300 0.1450 70,000 +0.01(+7.41%)
Mar 12, 2015 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Mar 11, 2015 0.1350 0.1350 0.1350 0.1350 20,000 +0.00(+0.00%)
Mar 10, 2015 0.1450 0.1450 0.1350 0.1350 28,000 -0.01(-6.90%)
Mar 09, 2015 0.1400 0.1500 0.1300 0.1450 139,754 +0.01(+7.41%)
Mar 06, 2015 0.1300 0.1350 0.1250 0.1350 102,300 +0.01(+8.00%)
Mar 05, 2015 0.1250 0.1300 0.1200 0.1250 64,320 +0.00(+0.00%)
Mar 04, 2015 0.1250 0.1250 0.1250 0.1250 3,092 +0.00(+0.00%)
Mar 03, 2015 0.1250 0.1250 0.1250 0.1250 67,560 +0.00(+0.00%)
Mar 02, 2015 0.1300 0.1300 0.1250 0.1250 106,400 -0.01(-3.85%)
Feb 27, 2015 0.1300 0.1350 0.1250 0.1300 123,100 -0.01(-3.70%)
Feb 26, 2015 0.1350 0.1350 0.1250 0.1350 122,650 -0.01(-3.57%)
Feb 25, 2015 0.1450 0.1450 0.1350 0.1400 13,250 -0.00(-3.45%)
Feb 24, 2015 0.1550 0.1550 0.1450 0.1450 54,300 -0.02(-12.12%)
Feb 23, 2015 0.1500 0.1650 0.1500 0.1650 29,000 +0.02(+10.00%)
Feb 19, 2015 0.1500 0.1500 0.1500 400 -0.02(-11.76%)
Feb 18, 2015 0.1250 0.1700 0.1250 0.1700 336,034 +0.05(+36.00%)
Feb 17, 2015 0.1400 0.1400 0.1250 0.1250 126,600 +0.01(+4.17%)
Feb 13, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 12, 2015 0.1300 0.1350 0.1200 0.1200 198,200 -0.02(-17.24%)
Feb 11, 2015 0.1350 0.1450 0.1350 0.1450 47,500 +0.02(+16.00%)
Feb 10, 2015 0.1300 0.1300 0.1250 0.1250 2,750 +0.00(+0.00%)
Feb 09, 2015 0.1300 0.1300 0.1250 0.1250 60,100 -0.01(-3.85%)
Feb 06, 2015 0.1350 0.1350 0.1300 0.1300 60,724 -0.01(-3.70%)
Feb 05, 2015 0.1350 0.1400 0.1300 0.1350 22,500 +0.00(+0.00%)
Feb 04, 2015 0.1350 0.1400 0.1350 0.1350 56,194 -0.01(-10.00%)
Feb 03, 2015 0.1400 0.1500 0.1350 0.1500 88,600 +0.00(+0.00%)
Feb 02, 2015 0.1350 0.1500 0.1350 0.1500 36,500 +0.01(+7.14%)
Jan 30, 2015 0.1400 0.1400 0.1400 0.1400 11,500 -0.01(-6.67%)
Jan 29, 2015 0.1500 0.1500 0.1500 0.1500 7,500 -0.01(-3.23%)
Jan 28, 2015 0.1550 0.1550 0.1400 0.1550 25,500 +0.01(+3.33%)
Jan 27, 2015 0.1350 0.1500 0.1350 0.1500 125,700 +0.01(+11.11%)
Jan 26, 2015 0.1250 0.1350 0.1250 0.1350 85,000 +0.01(+3.85%)
Jan 23, 2015 0.1300 0.1300 0.1250 0.1300 55,500 +0.00(+0.00%)
Jan 22, 2015 0.1300 0.1400 0.1250 0.1300 24,853 +0.00(+0.00%)
Jan 21, 2015 0.1400 0.1400 0.1300 0.1300 5,100 -0.01(-7.14%)
Jan 20, 2015 0.1350 0.1400 0.1300 0.1400 34,000 +0.00(+0.00%)
Jan 19, 2015 0.1250 0.1400 0.1250 0.1400 45,500 +0.01(+3.70%)
Jan 16, 2015 0.1350 0.1400 0.1150 0.1350 147,700 +0.00(+0.00%)
Jan 15, 2015 0.1350 0.1350 0.1350 0.1350 4,500 +0.00(+0.00%)
Jan 14, 2015 0.1400 0.1400 0.1350 0.1350 48,000 -0.01(-3.57%)
Jan 13, 2015 0.1500 0.1500 0.1400 0.1400 260,000 -0.01(-6.67%)
Jan 12, 2015 0.1450 0.1500 0.1450 0.1500 58,169 +0.00(+0.00%)
Jan 09, 2015 0.1500 0.1500 0.1450 0.1500 35,700 +0.00(+0.00%)
Jan 08, 2015 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-3.23%)
Jan 07, 2015 0.1550 0.1550 0.1550 0.1550 23,515 -0.01(-3.13%)
Jan 06, 2015 0.1550 0.1600 0.1550 0.1600 56,000 -0.01(-5.88%)
Jan 05, 2015 0.1650 0.1700 0.1600 0.1700 95,000 +0.01(+3.03%)
Jan 02, 2015 0.1600 0.1650 0.1600 0.1650 66,000 +0.01(+3.13%)
Dec 31, 2014 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Dec 30, 2014 0.1400 0.1600 0.1400 0.1550 113,000 +0.01(+10.71%)
Dec 29, 2014 0.1450 0.1450 0.1400 0.1400 33,195 -0.01(-6.67%)
Dec 24, 2014 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Dec 23, 2014 0.1400 0.1500 0.1400 0.1400 40,900 -0.00(-3.45%)
Dec 22, 2014 0.1450 0.1500 0.1450 0.1450 50,500 +0.00(+0.00%)
Dec 19, 2014 0.1450 0.1450 0.1400 0.1450 21,750 +0.00(+3.57%)
Dec 18, 2014 0.1400 0.1600 0.1400 0.1400 91,062 +0.01(+3.70%)
Dec 17, 2014 0.1400 0.1400 0.1350 0.1350 145,000 -0.01(-10.00%)
Dec 16, 2014 0.1500 0.1500 116,250 +0.01(+7.14%)
Dec 15, 2014 0.1600 0.1700 0.1400 0.1400 170,250 -0.00(-3.45%)
Dec 12, 2014 0.1450 0.1450 0.1400 0.1450 35,000 -0.01(-3.33%)
Dec 11, 2014 0.1400 0.1550 0.1400 0.1500 209,700 +0.02(+15.38%)
Dec 10, 2014 0.1350 0.1350 0.1300 0.1300 14,000 -0.01(-7.14%)
Dec 09, 2014 0.1400 0.1400 0.1400 0.1400 13,300 +0.01(+3.70%)
Dec 08, 2014 0.1450 0.1450 0.1350 0.1350 28,031 +0.00(+0.00%)
Dec 05, 2014 0.1450 0.1550 0.1350 0.1350 280,106 -0.01(-10.00%)
Dec 04, 2014 0.1550 0.1600 0.1450 0.1500 278,500 -0.02(-9.09%)
Dec 03, 2014 0.1600 0.1700 0.1550 0.1650 90,600 -0.01(-2.94%)
Dec 02, 2014 0.1750 0.1750 0.1650 0.1700 51,100 -0.01(-5.56%)
Dec 01, 2014 0.1850 0.1850 0.1750 0.1800 145,800 +0.00(+0.00%)
Nov 28, 2014 0.1800 0.1850 0.1750 0.1800 50,500 -0.01(-5.26%)
Nov 27, 2014 0.1700 0.1900 0.1650 0.1900 118,600 +0.02(+8.57%)
Nov 26, 2014 0.1700 0.1750 0.1700 0.1750 9,300 -0.02(-7.89%)
Nov 25, 2014 0.1850 0.1900 0.1750 0.1900 15,500 +0.02(+8.57%)
Nov 24, 2014 0.1850 0.1850 0.1750 0.1750 6,000 +0.00(+0.00%)
Nov 21, 2014 0.1850 0.1850 0.1750 0.1750 22,250 +0.00(+2.94%)
Nov 20, 2014 0.1800 0.1900 0.1700 0.1700 242,700 -0.02(-10.53%)
Nov 19, 2014 0.1950 0.2100 0.1900 0.1900 125,260 -0.01(-2.56%)
Nov 18, 2014 0.1850 0.1950 0.1800 0.1950 143,500 -0.01(-2.50%)
Nov 17, 2014 0.2150 0.2250 0.1950 0.2000 416,100 -0.01(-4.76%)
Nov 14, 2014 0.2100 0.2150 0.2050 0.2100 287,372 +0.01(+2.44%)
Nov 13, 2014 0.1850 0.2200 0.1850 0.2050 813,542 +0.02(+13.89%)
Nov 12, 2014 0.1500 0.1800 0.1500 0.1800 929,848 +0.02(+16.13%)
Nov 11, 2014 0.1500 0.1550 0.1500 0.1550 152,100 +0.01(+3.33%)
Nov 10, 2014 0.1350 0.1550 0.1250 0.1500 841,500 +0.02(+15.38%)
Nov 07, 2014 0.1400 0.1400 0.1250 0.1300 249,950 -0.01(-7.14%)
Nov 06, 2014 0.1600 0.1600 0.1400 0.1400 127,500 -0.02(-12.50%)
Nov 05, 2014 0.1500 0.1600 0.1400 0.1600 126,000 +0.02(+10.34%)
Nov 04, 2014 0.1600 0.1600 0.1450 0.1450 106,650 -0.01(-6.45%)
Nov 03, 2014 0.1400 0.1700 0.1400 0.1550 919,724 +0.02(+14.81%)
Oct 31, 2014 0.1400 0.1550 0.1350 0.1350 647,392 +0.00(+0.00%)
Oct 30, 2014 0.1350 0.1450 0.1350 0.1350 50,600 -0.01(-3.57%)
Oct 29, 2014 0.1450 0.1450 0.1350 0.1400 175,200 -0.00(-3.45%)
Oct 28, 2014 0.1450 0.1450 0.1450 0.1450 41,000 -0.02(-9.38%)
Oct 27, 2014 0.1450 0.1600 0.1450 0.1600 6,050 +0.01(+3.23%)
Oct 24, 2014 0.1550 0.1550 0.1550 0.1550 3,000 +0.01(+3.33%)
Oct 23, 2014 0.1500 0.1500 0.1500 0.1500 30,000 -0.01(-3.23%)
Oct 22, 2014 0.1600 0.1600 0.1550 0.1550 22,000 -0.01(-3.13%)
Oct 21, 2014 0.1650 0.1650 0.1550 0.1600 145,000 +0.00(+0.00%)
Oct 20, 2014 0.1600 0.1600 0.1600 0.1600 10,600 +0.00(+0.00%)
Oct 17, 2014 0.1650 0.1650 0.1600 0.1600 17,950 +0.00(+0.00%)
Oct 16, 2014 0.1600 0.1600 0.1600 0.1600 25,000 +0.01(+6.67%)
Oct 15, 2014 0.1550 0.1550 0.1500 0.1500 25,200 -0.01(-6.25%)
Oct 14, 2014 0.1700 0.1700 0.1600 0.1600 23,499 +0.00(+0.00%)
Oct 10, 2014 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Oct 09, 2014 0.1600 0.1700 0.1600 0.1700 45,500 +0.00(+0.00%)
Oct 08, 2014 0.1500 0.1700 0.1500 0.1700 175,650 +0.02(+13.33%)
Oct 07, 2014 0.1500 0.1500 0.1500 0.1500 1,000 -0.02(-11.76%)
Oct 06, 2014 0.1500 0.1700 0.1500 0.1700 46,700 -0.00(-2.86%)
Oct 03, 2014 0.1550 0.1750 0.1500 0.1750 89,000 +0.02(+12.90%)
Oct 02, 2014 0.1600 0.1600 0.1500 0.1550 75,300 -0.01(-6.06%)
Oct 01, 2014 0.1550 0.1650 0.1550 0.1650 50,000 +0.02(+10.00%)
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%)
Jul 02, 2014 0.2100 0.2100 0.1900 0.1900 203,600 -0.02(-9.52%)
Jun 30, 2014 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jun 27, 2014 0.2050 0.2050 0.2000 0.2000 147,000 -0.00(-2.44%)
Jun 26, 2014 0.2050 0.2050 0.2000 0.2050 50,000 -0.01(-4.65%)
Jun 25, 2014 0.2100 0.2150 0.2100 0.2150 101,388 +0.00(+0.00%)
Jun 24, 2014 0.2150 0.2150 0.2150 0.2150 17,150 -0.01(-4.44%)
Jun 23, 2014 0.2300 0.2300 0.2150 0.2250 72,100 +0.01(+2.27%)
Jun 20, 2014 0.2200 0.2250 0.2100 0.2200 299,918 +0.00(+0.00%)
Jun 19, 2014 0.2150 0.2200 0.2150 0.2200 95,450 +0.02(+7.32%)
Jun 18, 2014 0.2050 0.2050 0.2050 0.2050 3,000 +0.00(+2.50%)
Jun 17, 2014 0.2000 0.2050 0.2000 0.2000 71,350 +0.00(+0.00%)
Jun 16, 2014 0.2100 0.2100 0.2000 0.2000 209,580 -0.01(-6.98%)
Jun 13, 2014 0.2050 0.2150 0.2000 0.2150 76,000 +0.01(+4.88%)
Jun 12, 2014 0.2100 0.2150 0.2050 0.2050 31,400 +0.00(+2.50%)
Jun 11, 2014 0.2050 0.2100 0.2000 0.2000 163,900 +0.00(+0.00%)
Jun 10, 2014 0.1800 0.2050 0.1750 0.2000 357,567 -0.01(-4.76%)
Jun 06, 2014 0.2250 0.2250 0.2100 0.2100 79,050 -0.01(-4.55%)
Jun 05, 2014 0.2200 0.2200 0.2200 0.2200 20,000 +0.01(+2.33%)
Jun 04, 2014 0.2100 0.2150 0.2100 0.2150 28,000 -0.01(-4.44%)
Jun 03, 2014 0.2150 0.2250 0.2100 0.2250 123,250 +0.01(+2.27%)
Jun 02, 2014 0.2250 0.2250 0.2200 0.2200 31,400 -0.01(-6.38%)
May 30, 2014 0.2200 0.2350 0.2200 0.2350 53,210 +0.00(+0.00%)
May 29, 2014 0.2400 0.2400 0.2250 0.2350 78,250 -0.01(-2.08%)
May 28, 2014 0.2400 0.2500 0.2350 0.2400 95,400 +0.02(+9.09%)
May 27, 2014 0.2200 0.2200 0.2150 0.2200 15,000 +0.00(+0.00%)
May 26, 2014 0.2150 0.2300 0.2050 0.2200 114,200 +0.01(+2.33%)
May 23, 2014 0.2200 0.2350 0.2150 0.2150 68,040 -0.01(-2.27%)
May 22, 2014 0.2150 0.2200 0.2150 0.2200 12,700 -0.01(-4.35%)
May 21, 2014 0.2250 0.2300 0.2200 0.2300 24,500 -0.01(-4.17%)
May 20, 2014 0.2450 0.2650 0.2350 0.2400 515,935 +0.01(+2.13%)
May 16, 2014 0.2350 0.2350 0.2350 0 -0.01(-4.08%)
May 15, 2014 0.2100 0.2450 0.2100 0.2450 87,500 +0.04(+16.67%)
May 14, 2014 0.2250 0.2250 0.2100 0.2100 51,040 -0.02(-6.67%)
May 13, 2014 0.2250 0.2250 0.2250 0.2250 1,150 +0.01(+4.65%)
May 12, 2014 0.2250 0.2300 0.2150 0.2150 65,100 -0.02(-8.51%)
May 09, 2014 0.2300 0.2400 0.2300 0.2350 55,500 -0.01(-2.08%)
May 08, 2014 0.2400 0.2400 0.2300 0.2400 15,000 +0.00(+0.00%)
May 07, 2014 0.2300 0.2400 0.2250 0.2400 49,000 +0.01(+6.67%)
May 06, 2014 0.2200 0.2300 0.2200 0.2250 45,100 +0.02(+7.14%)
May 05, 2014 0.2000 0.2100 0.2000 0.2100 49,000 +0.00(+0.00%)
May 02, 2014 0.2100 0.2100 0.2100 0.2100 40,883 +0.00(+0.00%)
May 01, 2014 0.2250 0.2250 0.1950 0.2100 255,575 -0.02(-8.70%)
Apr 30, 2014 0.2200 0.2300 0.2000 0.2300 129,674 +0.00(+0.00%)
Apr 29, 2014 0.2200 0.2300 0.2100 0.2300 38,800 +0.01(+4.55%)
Apr 28, 2014 0.2450 0.2450 0.2200 0.2200 40,200 -0.01(-4.35%)
Apr 25, 2014 0.2200 0.2350 0.2200 0.2300 49,150 +0.02(+6.98%)
Apr 24, 2014 0.2150 0.2300 0.2050 0.2150 159,000 -0.01(-4.44%)
Apr 23, 2014 0.2450 0.2450 0.2150 0.2250 322,426 -0.03(-11.76%)
Apr 22, 2014 0.2500 0.2650 0.2500 0.2550 31,973 -0.01(-3.77%)
Apr 21, 2014 0.2650 0.2650 0.2450 0.2650 57,709 +0.02(+8.16%)
Apr 17, 2014 0.2450 0.2450 0.2450 0 -0.02(-5.77%)
Apr 16, 2014 0.2550 0.2650 0.2550 0.2600 26,900 +0.01(+4.00%)
Apr 15, 2014 0.2500 0.2500 0.2500 0.2500 6,000 -0.01(-3.85%)
Apr 14, 2014 0.2500 0.2600 0.2500 0.2600 31,750 +0.02(+8.33%)
Apr 11, 2014 0.2650 0.2650 0.2400 0.2400 160,450 -0.02(-5.88%)
Apr 10, 2014 0.2800 0.2800 0.2550 0.2550 68,291 -0.03(-8.93%)
Apr 09, 2014 0.2600 0.2800 0.2600 0.2800 123,400 +0.02(+5.66%)
Apr 08, 2014 0.2600 0.2750 0.2600 0.2650 42,400 +0.00(+0.00%)
Apr 07, 2014 0.2800 0.2800 0.2550 0.2650 74,370 -0.02(-5.36%)
Apr 04, 2014 0.2700 0.2900 0.2550 0.2800 964,252 +0.03(+9.80%)
Apr 03, 2014 0.2350 0.2850 0.2350 0.2550 703,600 +0.02(+8.51%)
Apr 02, 2014 0.2300 0.2350 0.2300 0.2350 209,250 +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.