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 (%)
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.