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 (%)
Mar 31, 2014 0.2300 0.2400 0.2250 0.2400 103,644 +0.01(+2.13%)
Mar 28, 2014 0.2200 0.2400 0.2000 0.2350 254,400 +0.01(+4.44%)
Mar 27, 2014 0.2200 0.2250 0.2100 0.2250 108,030 -0.01(-4.26%)
Mar 26, 2014 0.2300 0.2350 0.2250 0.2350 94,400 +0.00(+0.00%)
Mar 25, 2014 0.2250 0.2350 0.2100 0.2350 261,578 +0.00(+2.17%)
Mar 24, 2014 0.2100 0.2300 0.2100 0.2300 137,417 +0.01(+4.55%)
Mar 21, 2014 0.2250 0.2350 0.2100 0.2200 242,450 +0.00(+0.00%)
Mar 20, 2014 0.2300 0.2400 0.2200 0.2200 423,807 +0.00(+0.00%)
Mar 19, 2014 0.2000 0.2250 0.1950 0.2200 387,560 +0.02(+7.32%)
Mar 18, 2014 0.2000 0.2100 0.2000 0.2050 142,600 +0.00(+2.50%)
Mar 17, 2014 0.1850 0.2000 0.1850 0.2000 249,479 +0.02(+8.11%)
Mar 14, 2014 0.1800 0.1850 0.1700 0.1850 24,200 +0.01(+2.78%)
Mar 13, 2014 0.1800 0.1800 0.1800 0.1800 49,500 +0.00(+0.00%)
Mar 12, 2014 0.1750 0.1800 0.1750 0.1800 31,000 +0.01(+2.86%)
Mar 11, 2014 0.1800 0.1900 0.1750 0.1750 197,766 -0.01(-2.78%)
Mar 10, 2014 0.1700 0.1800 0.1700 0.1800 212,700 +0.01(+5.88%)
Mar 07, 2014 0.1700 0.1800 0.1700 0.1700 135,300 -0.01(-5.56%)
Mar 06, 2014 0.1700 0.1800 0.1700 0.1800 118,000 +0.01(+2.86%)
Mar 05, 2014 0.1900 0.1900 0.1750 0.1750 116,200 -0.02(-7.89%)
Mar 04, 2014 0.1900 0.1950 0.1850 0.1900 120,000 -0.01(-2.56%)
Mar 03, 2014 0.1850 0.2050 0.1850 0.1950 260,166 +0.02(+8.33%)
Feb 28, 2014 0.1650 0.1800 0.1650 0.1800 275,130 +0.02(+12.50%)
Feb 27, 2014 0.1550 0.1650 0.1550 0.1600 99,400 +0.00(+0.00%)
Feb 26, 2014 0.1550 0.1650 0.1500 0.1600 121,600 +0.01(+3.23%)
Feb 25, 2014 0.1550 0.1700 0.1550 0.1550 165,100 -0.01(-6.06%)
Feb 24, 2014 0.1650 0.1700 0.1650 0.1650 17,000 -0.01(-2.94%)
Feb 21, 2014 0.1550 0.1700 0.1550 0.1700 45,500 +0.02(+9.68%)
Feb 20, 2014 0.1550 0.1550 0.1500 0.1550 71,500 +0.01(+3.33%)
Feb 19, 2014 0.1500 0.1500 0.1500 0.1500 102,500 -0.01(-3.23%)
Feb 18, 2014 0.1600 0.1600 0.1500 0.1550 55,500 +0.01(+3.33%)
Feb 14, 2014 0.1500 0.1500 0.1500 0 -0.02(-14.29%)
Feb 13, 2014 0.1500 0.1750 0.1450 0.1750 383,000 +0.02(+16.67%)
Feb 12, 2014 0.1550 0.1550 0.1450 0.1500 88,000 -0.01(-3.23%)
Feb 11, 2014 0.1600 0.1650 0.1450 0.1550 189,450 -0.01(-3.13%)
Feb 10, 2014 0.1550 0.1600 0.1500 0.1600 279,750 +0.01(+3.23%)
Feb 07, 2014 0.1500 0.1550 0.1500 0.1550 38,200 +0.01(+3.33%)
Feb 06, 2014 0.1450 0.1500 0.1450 0.1500 15,400 +0.01(+3.45%)
Feb 05, 2014 0.1400 0.1450 0.1400 0.1450 35,900 +0.00(+3.57%)
Feb 04, 2014 0.1500 0.1550 0.1400 0.1400 61,800 -0.00(-3.45%)
Feb 03, 2014 0.1500 0.1500 0.1450 0.1450 0 +0.00(+0.00%)
Jan 31, 2014 0.1500 0.1500 0.1400 0.1450 228,000 -0.01(-3.33%)
Jan 30, 2014 0.1500 0.1500 0.1350 0.1500 216,200 +0.01(+3.45%)
Jan 29, 2014 0.1600 0.1600 0.1450 0.1450 202,200 -0.01(-3.33%)
Jan 28, 2014 0.1650 0.1650 0.1500 0.1500 202,700 -0.02(-9.09%)
Jan 27, 2014 0.1700 0.1700 0.1650 0.1650 30,600 -0.01(-2.94%)
Jan 24, 2014 0.1650 0.1700 0.1650 0.1700 136,150 +0.01(+6.25%)
Jan 23, 2014 0.1550 0.1650 0.1550 0.1600 141,075 +0.00(+0.00%)
Jan 22, 2014 0.1600 0.1650 0.1600 0.1600 159,500 +0.00(+0.00%)
Jan 21, 2014 0.1500 0.1600 0.1500 0.1600 82,046 +0.01(+3.23%)
Jan 20, 2014 0.1550 0.1600 0.1550 0.1550 50,400 +0.00(+0.00%)
Jan 17, 2014 0.1600 0.1600 0.1500 0.1550 117,600 -0.01(-3.13%)
Jan 16, 2014 0.1650 0.1650 0.1600 0.1600 85,000 -0.01(-5.88%)
Jan 15, 2014 0.1600 0.1700 0.1600 0.1700 29,500 +0.00(+0.00%)
Jan 14, 2014 0.1750 0.1750 0.1700 0.1700 63,645 -0.00(-2.86%)
Jan 13, 2014 0.1600 0.1750 0.1600 0.1750 111,275 +0.02(+12.90%)
Jan 10, 2014 0.1450 0.1650 0.1400 0.1550 101,379 +0.01(+3.33%)
Jan 09, 2014 0.1500 0.1500 0.1500 0.1500 62,840 -0.01(-3.23%)
Jan 08, 2014 0.1750 0.1750 0.1550 0.1550 161,825 -0.01(-6.06%)
Jan 07, 2014 0.1650 0.1700 0.1650 0.1650 33,000 -0.01(-2.94%)
Jan 06, 2014 0.1650 0.1700 0.1650 0.1700 47,900 +0.01(+6.25%)
Jan 03, 2014 0.1700 0.1700 0.1600 0.1600 40,400 +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.