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 (%)
Nov 30, 2015 0.1700 0.1750 0.1700 0.1750 7,500 +0.01(+6.06%)
Nov 27, 2015 0.1700 0.1800 0.1650 0.1650 133,000 +0.00(+0.00%)
Nov 26, 2015 0.1750 0.1750 0.1650 0.1650 110,000 -0.01(-2.94%)
Nov 25, 2015 0.1600 0.1700 0.1600 0.1700 298,800 +0.02(+9.68%)
Nov 24, 2015 0.1500 0.1600 0.1500 0.1550 95,100 +0.01(+10.71%)
Nov 23, 2015 0.1400 0.1400 15,000 +0.00(+0.00%)
Nov 20, 2015 0.1400 0.1400 0.1400 0.1400 3,000 +0.01(+3.70%)
Nov 18, 2015 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Nov 17, 2015 0.1400 0.1500 0.1400 0.1500 25,000 +0.01(+11.11%)
Nov 16, 2015 0.1400 0.1400 0.1350 0.1350 60,300 -0.01(-6.90%)
Nov 13, 2015 0.1200 0.1450 0.1200 0.1450 70,000 +0.02(+20.83%)
Nov 12, 2015 0.1300 0.1300 0.1100 0.1200 0 -0.01(-7.69%)
Nov 11, 2015 0.1350 0.1350 0.1300 0.1300 123,000 -0.01(-7.14%)
Nov 10, 2015 0.1450 0.1450 0.1400 0.1400 202,000 -0.00(-3.45%)
Nov 09, 2015 0.1400 0.1500 0.1400 0.1450 21,500 -0.01(-3.33%)
Nov 06, 2015 0.1450 0.1500 0.1400 0.1500 28,890 +0.01(+7.14%)
Nov 05, 2015 0.1400 0.1400 0.1400 0.1400 3,000 -0.01(-6.67%)
Nov 04, 2015 0.1500 0.1500 0.1500 0.1500 86,000 +0.01(+7.14%)
Nov 03, 2015 0.1450 0.1450 0.1400 0.1400 200,000 -0.00(-3.45%)
Nov 02, 2015 0.1450 0.1450 0.1400 0.1450 32,000 -0.01(-3.33%)
Oct 30, 2015 0.1550 0.1600 0.1500 0.1500 120,500 +0.00(+0.00%)
Oct 29, 2015 0.1450 0.1600 0.1450 0.1500 128,000 +0.00(+0.00%)
Oct 28, 2015 0.1650 0.1650 0.1500 0.1500 131,500 -0.01(-3.23%)
Oct 27, 2015 0.1450 0.1700 0.1400 0.1550 184,452 +0.01(+3.33%)
Oct 23, 2015 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Oct 22, 2015 0.1450 0.1450 0.1450 0.1450 55,400 +0.00(+3.57%)
Oct 21, 2015 0.1500 0.1500 0.1400 0.1400 29,800 -0.00(-3.45%)
Oct 19, 2015 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Oct 16, 2015 0.1400 0.1400 0.1350 0.1400 56,000 -0.01(-6.67%)
Oct 15, 2015 0.1400 0.1500 0.1400 0.1500 72,000 +0.01(+7.14%)
Oct 14, 2015 0.1450 0.1450 0.1350 0.1400 214,250 -0.01(-6.67%)
Oct 13, 2015 0.1500 0.1500 0.1500 0.1500 10,000 +0.01(+3.45%)
Oct 09, 2015 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Oct 08, 2015 0.1500 0.1500 0.1500 0.1500 25,500 +0.00(+0.00%)
Oct 06, 2015 0.1500 0.1500 0.1500 100 +0.01(+3.45%)
Oct 05, 2015 0.1450 0.1500 0.1400 0.1450 187,500 -0.01(-3.33%)
Oct 01, 2015 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Sep 30, 2015 0.1500 0.1500 0.1400 0.1450 385,501 -0.01(-6.45%)
Sep 29, 2015 0.1650 0.1650 0.1550 0.1550 25,500 -0.01(-6.06%)
Sep 28, 2015 0.1650 0.1700 0.1650 0.1650 26,000 -0.02(-10.81%)
Sep 25, 2015 0.1950 0.1950 0.1750 0.1850 55,660 -0.01(-5.13%)
Sep 24, 2015 0.1700 0.2000 0.1700 0.1950 149,600 +0.04(+25.81%)
Sep 23, 2015 0.1550 0.1550 0.1550 0.1550 25,500 -0.01(-3.13%)
Sep 22, 2015 0.1550 0.1600 0.1550 0.1600 11,500 +0.01(+3.23%)
Sep 21, 2015 0.1550 0.1550 0.1550 0.1550 9,250 -0.02(-8.82%)
Sep 18, 2015 0.1450 0.1700 0.1450 0.1700 85,200 +0.03(+17.24%)
Sep 17, 2015 0.1450 0.1450 0.1450 0.1450 12,600 +0.00(+0.00%)
Sep 16, 2015 0.1450 0.1500 0.1450 0.1450 6,500 -0.02(-9.38%)
Sep 15, 2015 0.1600 0.1600 0.1600 0.1600 2,000 +0.01(+6.67%)
Sep 11, 2015 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Sep 08, 2015 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Sep 04, 2015 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Sep 03, 2015 0.1500 0.1500 0.1450 0.1450 131,000 -0.01(-6.45%)
Sep 02, 2015 0.1600 0.1600 0.1550 0.1550 61,700 -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.