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, 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%)
Jan 02, 2014 0.1700 0.1700 0.1600 0.1600 54,075 -0.01(-5.88%)
Dec 31, 2013 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Dec 30, 2013 0.1750 0.1750 0.1500 0.1650 291,795 -0.01(-5.71%)
Dec 27, 2013 0.1800 0.1850 0.1750 0.1750 65,450 +0.00(+0.00%)
Dec 23, 2013 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
Dec 20, 2013 0.1850 0.1850 0.1600 0.1650 105,500 -0.01(-8.33%)
Dec 19, 2013 0.1800 0.1900 0.1800 0.1800 106,500 -0.01(-2.70%)
Dec 18, 2013 0.1800 0.1850 0.1800 0.1850 76,500 +0.01(+2.78%)
Dec 17, 2013 0.1800 0.1800 0.1800 0.1800 15,400 -0.01(-2.70%)
Dec 16, 2013 0.1750 0.1850 0.1750 0.1850 176,180 +0.00(+0.00%)
Dec 13, 2013 0.1850 0.1850 0.1800 0.1850 389,500 +0.01(+2.78%)
Dec 12, 2013 0.1750 0.1800 0.1750 0.1800 37,700 -0.01(-2.70%)
Dec 11, 2013 0.1700 0.1850 0.1650 0.1850 154,500 +0.01(+2.78%)
Dec 10, 2013 0.1750 0.1800 0.1700 0.1800 161,835 -0.01(-5.26%)
Dec 09, 2013 0.1750 0.1900 0.1750 0.1900 122,750 +0.01(+2.70%)
Dec 06, 2013 0.1800 0.1900 0.1800 0.1850 143,068 -0.01(-2.63%)
Dec 05, 2013 0.1950 0.1950 0.1800 0.1900 208,417 -0.01(-2.56%)
Dec 04, 2013 0.1800 0.2200 0.1800 0.1950 352,100 +0.02(+8.33%)
Dec 03, 2013 0.2050 0.2050 0.1800 0.1800 137,500 -0.02(-10.00%)
Dec 02, 2013 0.2050 0.2150 0.1950 0.2000 594,250 -0.02(-9.09%)
Nov 29, 2013 0.2200 0.2200 0.1900 0.2200 260,600 +0.00(+0.00%)
Nov 28, 2013 0.2100 0.2400 0.2050 0.2200 1,083,613 +0.02(+10.00%)
Nov 27, 2013 0.1650 0.2000 0.1600 0.2000 687,700 +0.02(+11.11%)
Nov 26, 2013 0.1800 0.1950 0.1700 0.1800 255,863 +0.01(+2.86%)
Nov 25, 2013 0.1600 0.1850 0.1600 0.1750 58,500 +0.01(+9.37%)
Nov 22, 2013 0.1900 0.1900 0.1600 0.1600 66,500 -0.02(-13.51%)
Nov 21, 2013 0.1650 0.1850 0.1550 0.1850 124,700 +0.02(+12.12%)
Nov 20, 2013 0.1400 0.1700 0.1400 0.1650 252,000 +0.02(+13.79%)
Nov 19, 2013 0.1600 0.1600 0.1400 0.1450 421,960 -0.02(-9.38%)
Nov 18, 2013 0.1800 0.1800 0.1550 0.1600 827,820 -0.02(-11.11%)
Nov 15, 2013 0.1900 0.1900 0.1650 0.1800 249,300 -0.01(-5.26%)
Nov 14, 2013 0.2000 0.2100 0.1750 0.1900 649,900 -0.04(-19.15%)
Nov 12, 2013 0.1850 0.2400 0.1700 0.2350 1,504,531 +0.05(+30.56%)
Nov 11, 2013 0.1600 0.1800 0.1500 0.1800 796,645 +0.02(+12.50%)
Nov 08, 2013 0.1200 0.1700 0.1200 0.1600 1,225,664 +0.04(+33.33%)
Nov 07, 2013 0.1100 0.1200 0.1000 0.1200 261,939 +0.01(+9.09%)
Nov 06, 2013 0.1000 0.1100 0.1000 0.1100 108,500 +0.01(+10.00%)
Nov 05, 2013 0.1050 0.1100 0.1000 0.1000 80,600 -0.00(-4.76%)
Nov 04, 2013 0.1000 0.1050 0.0900 0.1050 107,000 +0.00(+5.00%)
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.