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 (%)
Jan 31, 2012 0.3300 0.3450 0.3200 0.3300 286,100 -0.01(-2.94%)
Jan 30, 2012 0.2900 0.3550 0.2900 0.3400 866,492 +0.04(+11.48%)
Jan 27, 2012 0.3000 0.3150 0.2850 0.3050 183,800 +0.01(+3.39%)
Jan 26, 2012 0.2800 0.3000 0.2750 0.2950 197,092 +0.02(+9.26%)
Jan 25, 2012 0.2800 0.3100 0.2650 0.2700 641,900 -0.02(-6.90%)
Jan 24, 2012 0.3100 0.3200 0.2750 0.2900 849,150 -0.04(-10.77%)
Jan 23, 2012 0.2600 0.3300 0.2500 0.3250 1,024,400 +0.07(+27.45%)
Jan 20, 2012 0.2300 0.2550 0.2250 0.2550 355,350 +0.03(+13.33%)
Jan 19, 2012 0.2400 0.2450 0.2150 0.2250 723,595 -0.02(-8.16%)
Jan 18, 2012 0.2450 0.2450 0.2250 0.2450 249,687 -0.01(-2.00%)
Jan 17, 2012 0.2600 0.2600 0.2500 0.2500 123,500 +0.01(+2.04%)
Jan 16, 2012 0.2450 0.2600 0.2450 0.2450 94,000 -0.01(-2.00%)
Jan 13, 2012 0.2500 0.2600 0.2500 0.2500 28,250 -0.01(-1.96%)
Jan 12, 2012 0.2500 0.2550 0.2450 0.2550 51,600 +0.00(+0.00%)
Jan 11, 2012 0.2600 0.2600 0.2550 0.2550 22,000 -0.01(-1.92%)
Jan 10, 2012 0.2500 0.2600 0.2500 0.2600 62,000 +0.01(+4.00%)
Jan 09, 2012 0.2500 0.2550 0.2450 0.2500 72,500 +0.00(+0.00%)
Jan 06, 2012 0.2500 0.2600 0.2500 0.2500 125,000 -0.01(-3.85%)
Jan 05, 2012 0.2550 0.2650 0.2400 0.2600 196,500 +0.00(+0.00%)
Jan 04, 2012 0.2600 0.2650 0.2550 0.2600 105,798 -0.01(-3.70%)
Dec 30, 2011 0.2750 0.2800 0.2550 0.2700 190,300 -0.01(-1.82%)
Dec 29, 2011 0.2550 0.2850 0.2550 0.2750 45,800 +0.02(+7.84%)
Dec 28, 2011 0.2550 0.2550 0.2550 0.2550 2,500 -0.02(-5.56%)
Dec 23, 2011 0.2600 0.2700 0.2700 0.2700 76,000 -0.01(-3.57%)
Dec 21, 2011 0.2700 0.2800 0.2600 0.2800 106,975 +0.01(+3.70%)
Dec 20, 2011 0.2600 0.2700 0.2350 0.2700 126,500 +0.02(+8.00%)
Dec 19, 2011 0.2550 0.2600 0.2500 0.2500 54,000 -0.01(-3.85%)
Dec 16, 2011 0.2750 0.2800 0.2550 0.2600 26,800 -0.02(-5.45%)
Dec 15, 2011 0.2600 0.2800 0.2600 0.2750 26,499 -0.01(-1.79%)
Dec 14, 2011 0.2800 0.2800 0.2700 0.2800 36,000 -0.01(-3.45%)
Dec 13, 2011 0.2950 0.2950 0.2850 0.2900 34,200 +0.01(+1.75%)
Dec 12, 2011 0.2850 0.2950 0.2850 0.2850 80,000 +0.00(+0.00%)
Dec 09, 2011 0.2850 0.3000 0.2850 0.2850 29,500 +0.00(+0.00%)
Dec 08, 2011 0.3000 0.3050 0.2850 0.2850 28,000 -0.02(-5.00%)
Dec 07, 2011 0.3100 0.3200 0.3000 0.3000 43,000 -0.02(-6.25%)
Dec 06, 2011 0.3000 0.3200 0.2900 0.3200 125,000 +0.02(+6.67%)
Dec 05, 2011 0.3000 0.3000 0.3000 0.3000 7,000 +0.00(+0.00%)
Dec 02, 2011 0.2900 0.3000 0.2850 0.3000 127,500 +0.01(+3.45%)
Dec 01, 2011 0.2900 0.2900 0.2900 0.2900 10,000 -0.02(-6.45%)
Nov 30, 2011 0.2900 0.3100 0.2900 0.3100 67,200 +0.01(+3.33%)
Nov 29, 2011 0.2950 0.3000 0.2750 0.3000 179,000 +0.01(+1.69%)
Nov 28, 2011 0.3000 0.3000 0.2950 0.2950 26,400 -0.02(-4.84%)
Nov 25, 2011 0.3050 0.3150 0.3050 0.3100 219,022 -0.01(-1.59%)
Nov 24, 2011 0.3000 0.3150 0.3000 0.3150 17,000 +0.01(+1.61%)
Nov 23, 2011 0.3100 0.3100 0.3000 0.3100 76,900 +0.01(+3.33%)
Nov 22, 2011 0.3200 0.3200 0.3000 0.3000 76,300 -0.03(-7.69%)
Nov 21, 2011 0.3200 0.3250 0.3100 0.3250 82,900 +0.02(+4.84%)
Nov 18, 2011 0.3150 0.3150 0.3100 0.3100 5,000 +0.00(+0.00%)
Nov 17, 2011 0.3200 0.3400 0.3100 0.3100 204,000 -0.01(-1.59%)
Nov 16, 2011 0.3200 0.3300 0.3150 0.3150 19,200 -0.01(-1.56%)
Nov 15, 2011 0.3150 0.3200 0.3150 0.3200 15,000 +0.00(+0.00%)
Nov 14, 2011 0.3200 0.3350 0.3150 0.3200 31,025 +0.00(+0.00%)
Nov 11, 2011 0.3400 0.3550 0.3200 0.3200 123,000 -0.02(-5.88%)
Nov 10, 2011 0.3000 0.3600 0.3000 0.3400 262,200 +0.05(+15.25%)
Nov 09, 2011 0.3050 0.3050 0.2950 0.2950 182,700 -0.02(-6.35%)
Nov 08, 2011 0.3150 0.3250 0.2900 0.3150 205,300 +0.00(+0.00%)
Nov 07, 2011 0.3300 0.3300 0.3000 0.3150 277,850 -0.02(-4.55%)
Nov 04, 2011 0.3300 0.3300 0.3300 0.3300 10,000 +0.02(+4.76%)
Nov 03, 2011 0.3400 0.3500 0.3150 0.3150 72,700 -0.02(-4.55%)
Nov 02, 2011 0.3400 0.3400 0.3050 0.3300 174,566 +0.01(+3.13%)
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.