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 (%)
Dec 31, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 30, 2019 0.0500 0.0500 0.0500 0.0500 55,000 -0.00(-9.09%)
Dec 27, 2019 0.0550 0.0550 0.0550 0.0550 102,000 -0.00(-8.33%)
Dec 24, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 23, 2019 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
Dec 20, 2019 0.0550 0.0550 0.0550 0.0550 29,000 +0.00(+0.00%)
Dec 18, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 13, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 11, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Dec 10, 2019 0.0700 0.0750 0.0650 0.0700 31,000 +0.00(+0.00%)
Dec 09, 2019 0.0750 0.0800 0.0600 0.0700 101,000 -0.00(-6.67%)
Dec 06, 2019 0.0750 0.0750 0.0750 0.0750 75,000 +0.00(+0.00%)
Dec 05, 2019 0.0700 0.0750 0.0700 0.0750 200,886 +0.00(+7.14%)
Dec 04, 2019 0.0650 0.0700 0.0600 0.0700 114,000 +0.00(+0.00%)
Dec 02, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 29, 2019 0.0600 0.0700 0.0600 0.0700 76,000 +0.00(+0.00%)
Nov 28, 2019 0.0700 0.0700 0.0650 0.0700 28,000 +0.00(+0.00%)
Nov 27, 2019 0.0600 0.0700 0.0600 0.0700 120,000 +0.01(+16.67%)
Nov 26, 2019 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Nov 25, 2019 0.0550 0.0650 0.0550 0.0600 466,500 +0.01(+20.00%)
Nov 22, 2019 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Nov 20, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 19, 2019 0.0550 0.0550 0.0500 0.0500 21,015 -0.00(-9.09%)
Nov 18, 2019 0.0500 0.0550 0.0500 0.0550 122,000 +0.00(+0.00%)
Nov 15, 2019 0.0550 0.0550 0.0550 0.0550 13,200 +0.00(+0.00%)
Nov 14, 2019 0.0550 0.0550 0.0550 0.0550 18,000 +0.00(+0.00%)
Nov 13, 2019 0.0550 0.0550 0.0550 0.0550 4,300 +0.00(+10.00%)
Nov 12, 2019 0.0500 0.0500 0.0500 0.0500 57,000 +0.00(+0.00%)
Nov 11, 2019 0.0500 0.0500 0.0500 0.0500 11,000 -0.00(-9.09%)
Nov 08, 2019 0.0550 0.0600 0.0550 0.0550 136,000 +0.00(+0.00%)
Nov 06, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Nov 05, 2019 0.0600 0.0600 0.0600 0.0600 14,000 +0.00(+0.00%)
Nov 01, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 31, 2019 0.0600 0.0600 0.0600 0.0600 34,000 -0.01(-7.69%)
Oct 30, 2019 0.0650 0.0650 0.0650 0.0650 23,000 +0.01(+8.33%)
Oct 29, 2019 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Oct 28, 2019 0.0600 0.0600 0.0600 0.0600 17,000 -0.01(-7.69%)
Oct 25, 2019 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Oct 24, 2019 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-7.14%)
Oct 23, 2019 0.0650 0.0700 0.0600 0.0700 8,000 -0.00(-6.67%)
Oct 21, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Oct 18, 2019 0.0800 0.0800 0.0700 0.0700 81,000 -0.01(-12.50%)
Oct 17, 2019 0.0750 0.0800 0.0750 0.0800 1,149,966 +0.01(+14.29%)
Oct 16, 2019 0.0700 0.0700 0.0700 0.0700 155,000 +0.00(+0.00%)
Oct 15, 2019 0.0700 0.0700 0.0700 0.0700 34,600 -0.00(-6.67%)
Oct 11, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Oct 10, 2019 0.0650 0.0700 0.0650 0.0700 225,000 +0.01(+7.69%)
Oct 09, 2019 0.0650 0.0650 0.0600 0.0650 277,000 +0.01(+8.33%)
Oct 08, 2019 0.0500 0.0600 0.0500 0.0600 317,059 +0.00(+0.00%)
Oct 07, 2019 0.0600 0.0600 0.0600 0.0600 45,000 +0.00(+0.00%)
Oct 04, 2019 0.0550 0.0600 0.0550 0.0600 158,114 +0.01(+20.00%)
Oct 03, 2019 0.0550 0.0600 0.0500 0.0500 257,500 +0.00(+0.00%)
Oct 02, 2019 0.0500 0.0500 0.0500 0.0500 12,000 +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.