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 (%)
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%)
Apr 01, 2011 0.1850 0.2000 0.1850 0.2000 10,250 +0.01(+2.56%)
Mar 31, 2011 0.2000 0.2050 0.1950 0.1950 63,000 -0.01(-2.50%)
Mar 30, 2011 0.2000 0.2000 0.1800 0.2000 49,500 +0.00(+0.00%)
Mar 29, 2011 0.2000 0.2050 0.1800 0.2000 245,000 +0.02(+8.11%)
Mar 28, 2011 0.2000 0.2050 0.1800 0.1850 121,000 -0.02(-11.90%)
Mar 25, 2011 0.2100 0.2150 0.1950 0.2100 213,000 +0.00(+0.00%)
Mar 24, 2011 0.2250 0.2250 0.2000 0.2100 297,500 -0.02(-8.70%)
Mar 23, 2011 0.2300 0.2400 0.2100 0.2300 95,300 +0.00(+0.00%)
Mar 22, 2011 0.2150 0.2350 0.2150 0.2300 36,600 +0.00(+0.00%)
Mar 21, 2011 0.2100 0.2300 0.2250 0.2300 50,178 +0.00(+0.00%)
Mar 18, 2011 0.2200 0.2300 0.2200 0.2300 35,000 +0.01(+2.22%)
Mar 17, 2011 0.2050 0.2300 0.2050 0.2250 44,000 -0.01(-2.17%)
Mar 16, 2011 0.2300 0.2300 0.2050 0.2300 18,500 +0.00(+0.00%)
Mar 15, 2011 0.2300 0.2300 0.2300 0.2300 3,000 -0.00(-2.13%)
Mar 14, 2011 0.2200 0.2350 0.2100 0.2350 213,115 +0.01(+4.44%)
Mar 11, 2011 0.2200 0.2300 0.2200 0.2250 53,000 +0.02(+7.14%)
Mar 10, 2011 0.2300 0.2300 0.2100 0.2100 96,000 -0.02(-10.64%)
Mar 09, 2011 0.2400 0.2400 0.2100 0.2350 310,000 -0.02(-6.00%)
Mar 08, 2011 0.2400 0.2500 0.2400 0.2500 15,000 +0.01(+4.17%)
Mar 07, 2011 0.2500 0.2500 0.2400 0.2400 10,000 -0.01(-4.00%)
Mar 04, 2011 0.2500 0.2500 0.2500 0.2500 5,000 +0.01(+4.17%)
Mar 03, 2011 0.2800 0.2850 0.2400 0.2400 140,000 -0.02(-7.69%)
Mar 02, 2011 0.2600 0.2600 0.2500 0.2600 82,000 +0.01(+4.00%)
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.