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 (%)
Oct 31, 2017 0.0650 0.0650 0.0600 0.0600 40,000 +0.00(+0.00%)
Oct 30, 2017 0.0600 0.0600 0.0600 0.0600 203,000 -0.01(-7.69%)
Oct 27, 2017 0.0650 0.0650 0.0600 0.0650 214,900 -0.01(-7.14%)
Oct 26, 2017 0.0650 0.0700 0.0650 0.0700 382,000 -0.00(-6.67%)
Oct 25, 2017 0.0750 0.0750 0.0750 0.0750 201,600 +0.00(+7.14%)
Oct 24, 2017 0.0750 0.0750 0.0700 0.0700 198,000 -0.00(-6.67%)
Oct 23, 2017 0.0800 0.0800 0.0750 0.0750 55,000 -0.01(-6.25%)
Oct 20, 2017 0.0750 0.0800 0.0750 0.0800 11,000 +0.01(+6.67%)
Oct 17, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 16, 2017 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+0.00%)
Oct 13, 2017 0.0750 0.0750 0.0750 0.0750 50,000 -0.01(-6.25%)
Oct 12, 2017 0.0700 0.0800 0.0700 0.0800 194,150 +0.01(+14.29%)
Oct 10, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Oct 06, 2017 0.0750 0.0750 0.0750 0.0750 53,000 +0.00(+7.14%)
Oct 05, 2017 0.0900 0.0900 0.0700 0.0700 290,000 -0.03(-30.00%)
Oct 04, 2017 0.0800 0.1000 0.0800 0.1000 242,500 +0.01(+17.65%)
Oct 03, 2017 0.0850 0.0850 0.0850 0.0850 60,000 +0.01(+6.25%)
Oct 02, 2017 0.0800 0.0800 0.0800 0.0800 40,000 +0.01(+6.67%)
Sep 29, 2017 0.0750 0.0800 0.0750 0.0750 62,000 +0.00(+0.00%)
Sep 28, 2017 0.0800 0.0800 0.0750 0.0750 33,000 -0.01(-11.76%)
Sep 27, 2017 0.0700 0.0900 0.0700 0.0850 331,300 +0.02(+30.77%)
Sep 26, 2017 0.0700 0.0700 0.0650 0.0650 60,000 +0.00(+0.00%)
Sep 25, 2017 0.0650 0.0650 0.0650 0.0650 114,000 +0.00(+0.00%)
Sep 21, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 20, 2017 0.0650 0.0700 0.0650 0.0700 255,000 +0.00(+0.00%)
Sep 15, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 14, 2017 0.0700 0.0700 0.0700 0.0700 50,000 -0.00(-6.67%)
Sep 12, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Sep 11, 2017 0.0650 0.0800 0.0650 0.0800 123,000 +0.00(+0.00%)
Sep 08, 2017 0.0800 0.0800 0.0800 0.0800 6,000 +0.01(+6.67%)
Sep 06, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 05, 2017 0.0750 0.0750 0.0750 0.0750 23,000 +0.00(+7.14%)
Sep 01, 2017 0.0750 0.0700 0.0700 68,000 -0.00(-6.67%)
Aug 31, 2017 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Aug 29, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 28, 2017 0.0800 0.0800 0.0700 0.0700 71,000 +0.00(+0.00%)
Aug 25, 2017 0.0700 0.0750 0.0700 0.0700 83,000 +0.01(+7.69%)
Aug 24, 2017 0.0600 0.0750 0.0600 0.0650 203,540 +0.01(+18.18%)
Aug 23, 2017 0.0550 0.0550 0.0550 0.0550 2,500 -0.00(-8.33%)
Aug 22, 2017 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Aug 21, 2017 0.0600 0.0600 0.0600 0.0600 88,459 +0.00(+0.00%)
Aug 18, 2017 0.0650 0.0650 0.0600 0.0600 165,713 -0.01(-7.69%)
Aug 16, 2017 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Aug 15, 2017 0.0700 0.0750 0.0700 0.0750 15,000 +0.00(+0.00%)
Aug 10, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 09, 2017 0.0800 0.0800 0.0750 0.0750 59,300 -0.01(-11.76%)
Aug 03, 2017 0.0850 0.0850 0.0850 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.