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 (%)
Jun 30, 2011 0.3600 0.4250 0.3500 0.3700 4,466,766 +0.01(+1.37%)
Jun 29, 2011 0.3950 0.4100 0.3500 0.3650 2,481,748 -0.03(-7.59%)
Jun 28, 2011 0.3850 0.4250 0.3650 0.3950 2,183,260 +0.01(+1.28%)
Jun 27, 2011 0.4300 0.4350 0.3900 0.3900 1,061,116 -0.04(-9.30%)
Jun 24, 2011 0.4450 0.4450 0.4150 0.4300 876,095 -0.01(-1.15%)
Jun 23, 2011 0.4450 0.4600 0.4200 0.4350 652,561 -0.01(-1.14%)
Jun 22, 2011 0.4450 0.4800 0.4250 0.4400 1,143,906 -0.01(-1.12%)
Jun 21, 2011 0.4900 0.5000 0.4450 0.4450 943,492 -0.05(-11.00%)
Jun 20, 2011 0.5600 0.5200 0.5000 0.5000 641,811 -0.06(-10.71%)
Jun 17, 2011 0.5500 0.5700 0.5300 0.5600 375,350 +0.01(+1.82%)
Jun 16, 2011 0.5400 0.5700 0.5400 0.5500 527,515 -0.02(-3.51%)
Jun 15, 2011 0.6000 0.6100 0.5400 0.5700 1,145,156 -0.04(-6.56%)
Jun 14, 2011 0.6000 0.6200 0.5800 0.6100 679,833 +0.03(+5.17%)
Jun 13, 2011 0.5800 0.6500 0.5800 0.5800 2,074,555 +0.00(+0.00%)
Jun 10, 2011 0.6100 0.6100 0.5700 0.5800 643,030 -0.04(-6.45%)
Jun 09, 2011 0.5800 0.6200 0.5300 0.6200 2,459,489 +0.06(+10.71%)
Jun 08, 2011 0.6100 0.6600 0.5500 0.5600 2,200,380 -0.05(-8.20%)
Jun 07, 2011 0.5900 0.6400 0.5700 0.6100 1,002,120 +0.04(+7.02%)
Jun 06, 2011 0.6200 0.6200 0.5700 0.5700 1,052,371 -0.06(-9.52%)
Jun 03, 2011 0.6000 0.6500 0.5900 0.6300 2,838,074 +0.13(+26.00%)
May 24, 2011 0.4300 0.5200 0.4100 0.5000 3,488,558 +0.08(+17.65%)
May 20, 2011 0.4300 0.4550 0.4200 0.4250 637,844 -0.01(-2.30%)
May 19, 2011 0.4950 0.4950 0.4300 0.4350 2,039,978 -0.05(-11.22%)
May 18, 2011 0.4750 0.5500 0.4600 0.4900 5,029,522 +0.05(+11.36%)
May 17, 2011 0.4000 0.4550 0.3800 0.4400 2,680,695 +0.04(+11.39%)
May 16, 2011 0.4200 0.4550 0.3950 0.3950 2,211,386 -0.03(-7.06%)
May 13, 2011 0.4800 0.4950 0.4100 0.4250 1,382,615 -0.03(-6.59%)
May 12, 2011 0.4100 0.4600 0.3900 0.4550 2,102,156 +0.04(+9.64%)
May 11, 2011 0.4350 0.4700 0.3900 0.4150 2,687,800 -0.04(-7.78%)
May 10, 2011 0.5800 0.5800 0.4500 0.4500 4,805,471 -0.15(-25.00%)
May 09, 2011 0.4100 0.6400 0.3900 0.6000 6,937,570 +0.19(+48.15%)
May 06, 2011 0.4200 0.4600 0.3900 0.4050 2,726,027 -0.02(-5.81%)
May 05, 2011 0.3900 0.4650 0.3600 0.4300 4,419,172 +0.04(+10.26%)
May 04, 2011 0.3500 0.4050 0.3250 0.3900 5,844,660 +0.04(+11.43%)
May 03, 2011 0.3800 0.3900 0.3400 0.3500 1,995,895 -0.05(-11.39%)
May 02, 2011 0.4200 0.3950 0.3800 0.3950 806,082 -0.01(-1.25%)
Apr 29, 2011 0.4350 0.4600 0.3950 0.4000 1,255,930 -0.01(-3.61%)
Apr 28, 2011 0.4450 0.5100 0.4100 0.4150 2,608,110 -0.03(-6.74%)
Apr 27, 2011 0.5100 0.5800 0.4300 0.4450 4,063,605 -0.07(-12.75%)
Apr 26, 2011 0.6000 0.6700 0.5000 0.5100 6,584,063 -0.20(-28.17%)
Apr 25, 2011 0.4600 0.7500 0.5300 0.7100 10,933,928 +0.28(+65.12%)
Apr 21, 2011 0.3500 0.4350 0.3350 0.4300 3,086,007 +0.09(+26.47%)
Apr 20, 2011 0.2850 0.3950 0.2850 0.3400 4,389,458 +0.07(+23.64%)
Apr 19, 2011 0.2400 0.2800 0.2400 0.2750 1,202,567 +0.05(+22.22%)
Apr 18, 2011 0.2200 0.2350 0.2150 0.2250 316,700 -0.01(-6.25%)
Apr 15, 2011 0.2450 0.2450 0.2300 0.2400 80,200 -0.01(-4.00%)
Apr 14, 2011 0.2500 0.2500 0.2350 0.2500 130,000 +0.01(+4.17%)
Apr 13, 2011 0.2300 0.2500 0.2300 0.2400 43,500 +0.02(+9.09%)
Apr 12, 2011 0.2400 0.2400 0.2200 0.2200 64,500 -0.03(-12.00%)
Apr 11, 2011 0.2650 0.2650 0.2300 0.2500 150,949 +0.01(+2.04%)
Apr 08, 2011 0.2800 0.2800 0.2350 0.2450 798,750 -0.03(-9.26%)
Apr 07, 2011 0.2150 0.2800 0.2150 0.2700 2,169,930 +0.05(+22.73%)
Apr 06, 2011 0.2350 0.2350 0.2200 0.2200 331,500 -0.02(-8.33%)
Apr 05, 2011 0.2250 0.2450 0.2250 0.2400 239,108 +0.01(+6.67%)
Apr 04, 2011 0.2000 0.2300 0.1900 0.2250 324,125 +0.02(+12.50%)
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.