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 (%)
Aug 31, 2012 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
Aug 30, 2012 0.3200 0.3250 0.2950 0.3000 164,800 -0.02(-6.25%)
Aug 29, 2012 0.3100 0.3200 0.3100 0.3200 226,900 +0.03(+8.47%)
Aug 27, 2012 0.2750 0.3150 0.2750 0.2950 484,554 +0.02(+7.27%)
Aug 24, 2012 0.2500 0.2750 0.2500 0.2750 127,000 +0.02(+7.84%)
Aug 23, 2012 0.2550 0.2600 0.2450 0.2550 73,400 +0.00(+0.00%)
Aug 22, 2012 0.2550 0.2550 0.2400 0.2550 26,000 -0.01(-1.92%)
Aug 21, 2012 0.2600 0.2600 0.2500 0.2600 54,000 +0.00(+0.00%)
Aug 20, 2012 0.2450 0.2750 0.2450 0.2600 186,000 +0.01(+4.00%)
Aug 17, 2012 0.2300 0.2500 0.2300 0.2500 62,300 +0.02(+8.70%)
Aug 16, 2012 0.2250 0.2300 0.2200 0.2300 62,014 +0.00(+0.00%)
Aug 15, 2012 0.2150 0.2300 0.2150 0.2300 81,543 +0.03(+15.00%)
Aug 14, 2012 0.2100 0.2100 0.2000 0.2000 12,000 +0.00(+0.00%)
Aug 13, 2012 0.2000 0.2150 0.2000 0.2000 133,000 +0.01(+5.26%)
Aug 11, 2012 0.1900 0.2000 0.1900 0.1900 81,000 +0.00(+0.00%)
Aug 10, 2012 0.1900 0.2000 0.1900 0.1900 81,000 +0.00(+0.00%)
Aug 09, 2012 0.1850 0.1900 0.1800 0.1900 97,250 +0.00(+0.00%)
Aug 08, 2012 0.1900 0.2000 0.1900 0.1900 179,000 +0.00(+0.00%)
Aug 07, 2012 0.2050 0.2050 0.1850 0.1900 55,500 -0.01(-7.32%)
Aug 03, 2012 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Aug 02, 2012 0.1950 0.2000 0.1950 0.2000 39,700 +0.01(+2.56%)
Aug 01, 2012 0.1950 0.1950 0.1950 0.1950 13,000 -0.01(-2.50%)
Jul 31, 2012 0.1950 0.2000 0.1900 0.2000 41,100 +0.01(+2.56%)
Jul 30, 2012 0.2100 0.2100 0.1950 0.1950 36,000 -0.01(-7.14%)
Jul 27, 2012 0.1900 0.2150 0.1900 0.2100 51,500 +0.02(+10.53%)
Jul 26, 2012 0.2100 0.2150 0.1900 0.1900 38,500 -0.02(-9.52%)
Jul 25, 2012 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
Jul 24, 2012 0.2100 0.2150 0.2100 0.2100 11,000 -0.01(-2.33%)
Jul 23, 2012 0.2000 0.2150 0.2000 0.2150 35,500 +0.01(+7.50%)
Jul 20, 2012 0.1950 0.2000 0.1950 0.2000 159,500 -0.01(-4.76%)
Jul 19, 2012 0.1900 0.2100 0.1900 0.2100 134,500 +0.01(+7.69%)
Jul 18, 2012 0.2000 0.2000 0.1850 0.1950 86,000 -0.01(-2.50%)
Jul 17, 2012 0.2000 0.2000 0.1900 0.2000 116,600 +0.00(+0.00%)
Jul 16, 2012 0.1900 0.2000 0.1900 0.2000 65,700 +0.01(+2.56%)
Jul 13, 2012 0.1850 0.1950 0.1800 0.1950 123,500 +0.00(+0.00%)
Jul 12, 2012 0.2000 0.2000 0.1800 0.1950 100,000 -0.01(-2.50%)
Jul 11, 2012 0.2200 0.2200 0.1950 0.2000 49,875 -0.01(-4.76%)
Jul 10, 2012 0.1800 0.2450 0.1800 0.2100 254,396 +0.02(+13.51%)
Jul 09, 2012 0.1800 0.1850 0.1800 0.1850 9,500 -0.01(-2.63%)
Jul 06, 2012 0.1900 0.2000 0.1850 0.1900 137,200 +0.01(+2.70%)
Jul 05, 2012 0.1900 0.1950 0.1750 0.1850 253,000 +0.01(+2.78%)
Jul 04, 2012 0.2050 0.2100 0.1800 0.1800 366,300 -0.05(-20.00%)
Jul 03, 2012 0.2200 0.2250 0.2100 0.2250 100,100 -0.01(-4.26%)
Jun 29, 2012 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jun 28, 2012 0.2400 0.2400 0.2200 0.2350 24,147 -0.01(-4.08%)
Jun 27, 2012 0.2200 0.2450 0.2000 0.2450 214,400 +0.02(+11.36%)
Jun 26, 2012 0.2250 0.2250 0.2200 0.2200 57,582 +0.00(+0.00%)
Jun 25, 2012 0.2300 0.2300 0.2200 0.2200 42,000 -0.01(-2.22%)
Jun 22, 2012 0.2350 0.2350 0.2250 0.2250 31,172 +0.00(+0.00%)
Jun 21, 2012 0.2500 0.2500 0.2200 0.2250 160,345 -0.04(-15.09%)
Jun 20, 2012 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jun 19, 2012 0.2600 0.2650 0.2600 0.2650 10,000 +0.01(+3.92%)
Jun 18, 2012 0.2550 0.2550 0.2550 0.2550 3,000 +0.01(+2.00%)
Jun 15, 2012 0.2500 0.2700 0.2500 0.2500 20,000 -0.02(-7.41%)
Jun 14, 2012 0.2700 0.2700 0.2400 0.2700 9,000 +0.02(+8.00%)
Jun 13, 2012 0.2700 0.2750 0.2500 0.2500 3,000 +0.00(+0.00%)
Jun 12, 2012 0.2650 0.2650 0.2400 0.2500 35,000 -0.03(-9.09%)
Jun 11, 2012 0.2800 0.2800 0.2750 0.2750 11,400 +0.01(+1.85%)
Jun 08, 2012 0.2800 0.2800 0.2700 0.2700 53,500 +0.00(+0.00%)
Jun 07, 2012 0.2650 0.2800 0.2600 0.2700 224,653 +0.01(+3.85%)
Jun 06, 2012 0.2600 0.2600 0.2450 0.2600 18,700 -0.01(-3.70%)
Jun 05, 2012 0.2600 0.2700 0.2600 0.2700 2,563 +0.01(+3.85%)
Jun 04, 2012 0.2750 0.2750 0.2450 0.2600 136,984 -0.01(-3.70%)
Jun 02, 2012 0.2900 0.3200 0.2700 0.2700 32,500 +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.