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, 2014 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jun 27, 2014 0.2050 0.2050 0.2000 0.2000 147,000 -0.00(-2.44%)
Jun 26, 2014 0.2050 0.2050 0.2000 0.2050 50,000 -0.01(-4.65%)
Jun 25, 2014 0.2100 0.2150 0.2100 0.2150 101,388 +0.00(+0.00%)
Jun 24, 2014 0.2150 0.2150 0.2150 0.2150 17,150 -0.01(-4.44%)
Jun 23, 2014 0.2300 0.2300 0.2150 0.2250 72,100 +0.01(+2.27%)
Jun 20, 2014 0.2200 0.2250 0.2100 0.2200 299,918 +0.00(+0.00%)
Jun 19, 2014 0.2150 0.2200 0.2150 0.2200 95,450 +0.02(+7.32%)
Jun 18, 2014 0.2050 0.2050 0.2050 0.2050 3,000 +0.00(+2.50%)
Jun 17, 2014 0.2000 0.2050 0.2000 0.2000 71,350 +0.00(+0.00%)
Jun 16, 2014 0.2100 0.2100 0.2000 0.2000 209,580 -0.01(-6.98%)
Jun 13, 2014 0.2050 0.2150 0.2000 0.2150 76,000 +0.01(+4.88%)
Jun 12, 2014 0.2100 0.2150 0.2050 0.2050 31,400 +0.00(+2.50%)
Jun 11, 2014 0.2050 0.2100 0.2000 0.2000 163,900 +0.00(+0.00%)
Jun 10, 2014 0.1800 0.2050 0.1750 0.2000 357,567 -0.01(-4.76%)
Jun 06, 2014 0.2250 0.2250 0.2100 0.2100 79,050 -0.01(-4.55%)
Jun 05, 2014 0.2200 0.2200 0.2200 0.2200 20,000 +0.01(+2.33%)
Jun 04, 2014 0.2100 0.2150 0.2100 0.2150 28,000 -0.01(-4.44%)
Jun 03, 2014 0.2150 0.2250 0.2100 0.2250 123,250 +0.01(+2.27%)
Jun 02, 2014 0.2250 0.2250 0.2200 0.2200 31,400 -0.01(-6.38%)
May 30, 2014 0.2200 0.2350 0.2200 0.2350 53,210 +0.00(+0.00%)
May 29, 2014 0.2400 0.2400 0.2250 0.2350 78,250 -0.01(-2.08%)
May 28, 2014 0.2400 0.2500 0.2350 0.2400 95,400 +0.02(+9.09%)
May 27, 2014 0.2200 0.2200 0.2150 0.2200 15,000 +0.00(+0.00%)
May 26, 2014 0.2150 0.2300 0.2050 0.2200 114,200 +0.01(+2.33%)
May 23, 2014 0.2200 0.2350 0.2150 0.2150 68,040 -0.01(-2.27%)
May 22, 2014 0.2150 0.2200 0.2150 0.2200 12,700 -0.01(-4.35%)
May 21, 2014 0.2250 0.2300 0.2200 0.2300 24,500 -0.01(-4.17%)
May 20, 2014 0.2450 0.2650 0.2350 0.2400 515,935 +0.01(+2.13%)
May 16, 2014 0.2350 0.2350 0.2350 0 -0.01(-4.08%)
May 15, 2014 0.2100 0.2450 0.2100 0.2450 87,500 +0.04(+16.67%)
May 14, 2014 0.2250 0.2250 0.2100 0.2100 51,040 -0.02(-6.67%)
May 13, 2014 0.2250 0.2250 0.2250 0.2250 1,150 +0.01(+4.65%)
May 12, 2014 0.2250 0.2300 0.2150 0.2150 65,100 -0.02(-8.51%)
May 09, 2014 0.2300 0.2400 0.2300 0.2350 55,500 -0.01(-2.08%)
May 08, 2014 0.2400 0.2400 0.2300 0.2400 15,000 +0.00(+0.00%)
May 07, 2014 0.2300 0.2400 0.2250 0.2400 49,000 +0.01(+6.67%)
May 06, 2014 0.2200 0.2300 0.2200 0.2250 45,100 +0.02(+7.14%)
May 05, 2014 0.2000 0.2100 0.2000 0.2100 49,000 +0.00(+0.00%)
May 02, 2014 0.2100 0.2100 0.2100 0.2100 40,883 +0.00(+0.00%)
May 01, 2014 0.2250 0.2250 0.1950 0.2100 255,575 -0.02(-8.70%)
Apr 30, 2014 0.2200 0.2300 0.2000 0.2300 129,674 +0.00(+0.00%)
Apr 29, 2014 0.2200 0.2300 0.2100 0.2300 38,800 +0.01(+4.55%)
Apr 28, 2014 0.2450 0.2450 0.2200 0.2200 40,200 -0.01(-4.35%)
Apr 25, 2014 0.2200 0.2350 0.2200 0.2300 49,150 +0.02(+6.98%)
Apr 24, 2014 0.2150 0.2300 0.2050 0.2150 159,000 -0.01(-4.44%)
Apr 23, 2014 0.2450 0.2450 0.2150 0.2250 322,426 -0.03(-11.76%)
Apr 22, 2014 0.2500 0.2650 0.2500 0.2550 31,973 -0.01(-3.77%)
Apr 21, 2014 0.2650 0.2650 0.2450 0.2650 57,709 +0.02(+8.16%)
Apr 17, 2014 0.2450 0.2450 0.2450 0 -0.02(-5.77%)
Apr 16, 2014 0.2550 0.2650 0.2550 0.2600 26,900 +0.01(+4.00%)
Apr 15, 2014 0.2500 0.2500 0.2500 0.2500 6,000 -0.01(-3.85%)
Apr 14, 2014 0.2500 0.2600 0.2500 0.2600 31,750 +0.02(+8.33%)
Apr 11, 2014 0.2650 0.2650 0.2400 0.2400 160,450 -0.02(-5.88%)
Apr 10, 2014 0.2800 0.2800 0.2550 0.2550 68,291 -0.03(-8.93%)
Apr 09, 2014 0.2600 0.2800 0.2600 0.2800 123,400 +0.02(+5.66%)
Apr 08, 2014 0.2600 0.2750 0.2600 0.2650 42,400 +0.00(+0.00%)
Apr 07, 2014 0.2800 0.2800 0.2550 0.2650 74,370 -0.02(-5.36%)
Apr 04, 2014 0.2700 0.2900 0.2550 0.2800 964,252 +0.03(+9.80%)
Apr 03, 2014 0.2350 0.2850 0.2350 0.2550 703,600 +0.02(+8.51%)
Apr 02, 2014 0.2300 0.2350 0.2300 0.2350 209,250 +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.