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 (%)
May 31, 2016 0.1200 0.1250 0.1200 0.1250 45,509 +0.01(+4.17%)
May 30, 2016 0.1200 0.1200 0.1200 0.1200 35,000 +0.01(+9.09%)
May 27, 2016 0.1150 0.1150 0.1100 0.1100 205,500 -0.01(-8.33%)
May 26, 2016 0.1100 0.1200 0.1100 0.1200 98,500 +0.00(+4.35%)
May 25, 2016 0.1150 0.1150 0.1100 0.1150 92,000 -0.00(-4.17%)
May 24, 2016 0.1150 0.1200 0.1150 0.1200 90,000 +0.01(+9.09%)
May 20, 2016 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
May 19, 2016 0.1250 0.1300 0.1250 0.1250 193,500 +0.00(+0.00%)
May 18, 2016 0.1200 0.1250 0.1200 0.1250 26,600 +0.00(+0.00%)
May 17, 2016 0.1300 0.1350 0.1250 0.1250 118,545 +0.00(+0.00%)
May 16, 2016 0.1250 0.1250 0.1250 0.1250 38,500 -0.01(-3.85%)
May 13, 2016 0.1250 0.1300 0.1200 0.1300 73,500 +0.01(+8.33%)
May 12, 2016 0.1200 0.1200 0.1200 0.1200 29,000 +0.00(+0.00%)
May 11, 2016 0.1250 0.1250 0.1050 0.1200 120,800 -0.01(-4.00%)
May 10, 2016 0.1300 0.1300 0.1250 0.1250 23,500 -0.01(-3.85%)
May 09, 2016 0.1300 0.1300 0.1300 0.1300 30,000 +0.00(+0.00%)
May 05, 2016 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
May 04, 2016 0.1300 0.1350 0.1250 0.1250 93,200 +0.00(+0.00%)
May 03, 2016 0.1250 0.1250 0.1250 0.1250 12,000 +0.01(+4.17%)
May 02, 2016 0.1350 0.1350 0.1200 0.1200 89,750 -0.01(-7.69%)
Apr 29, 2016 0.1300 0.1300 0.1250 0.1300 109,250 +0.01(+4.00%)
Apr 28, 2016 0.1400 0.1400 0.1200 0.1250 494,250 -0.02(-10.71%)
Apr 27, 2016 0.1400 0.1400 0.1400 0.1400 8,000 -0.00(-3.45%)
Apr 26, 2016 0.1450 0.1450 0.1450 0.1450 500 +0.00(+3.57%)
Apr 25, 2016 0.1400 0.1400 0.1400 0.1400 8,000 +0.00(+0.00%)
Apr 22, 2016 0.1400 0.1400 0.1400 0.1400 25,500 -0.01(-6.67%)
Apr 21, 2016 0.1450 0.1500 0.1450 0.1500 53,000 +0.01(+3.45%)
Apr 19, 2016 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Apr 18, 2016 0.1350 0.1450 0.1350 0.1450 57,500 +0.01(+7.41%)
Apr 15, 2016 0.1400 0.1400 0.1350 0.1350 53,000 -0.01(-3.57%)
Apr 14, 2016 0.1450 0.1450 0.1400 0.1400 47,490 -0.00(-3.45%)
Apr 13, 2016 0.1500 0.1500 0.1450 0.1450 69,000 +0.00(+0.00%)
Apr 12, 2016 0.1450 0.1450 0.1450 0.1450 25,300 -0.01(-3.33%)
Apr 11, 2016 0.1350 0.1500 0.1350 0.1500 184,050 +0.01(+7.14%)
Apr 08, 2016 0.1350 0.1400 0.1350 0.1400 103,900 +0.01(+3.70%)
Apr 06, 2016 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Apr 05, 2016 0.1500 0.1500 0.1400 0.1400 52,000 -0.00(-3.45%)
Apr 04, 2016 0.1450 0.1500 0.1400 0.1450 75,100 +0.01(+7.41%)
Apr 01, 2016 0.1500 0.1550 0.1350 0.1350 115,100 -0.01(-6.90%)
Mar 31, 2016 0.1400 0.1450 0.1400 0.1450 28,500 +0.00(+3.57%)
Mar 30, 2016 0.1400 0.1400 0.1350 0.1400 54,500 +0.00(+0.00%)
Mar 29, 2016 0.1400 0.1400 0.1400 0.1400 8,500 +0.00(+0.00%)
Mar 24, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 23, 2016 0.1400 0.1400 0.1350 0.1400 71,000 +0.00(+0.00%)
Mar 22, 2016 0.1400 0.1400 0.1400 0.1400 20,000 -0.01(-6.67%)
Mar 21, 2016 0.1450 0.1500 0.1400 0.1500 68,000 +0.01(+3.45%)
Mar 18, 2016 0.1400 0.1450 0.1400 0.1450 71,500 +0.00(+0.00%)
Mar 17, 2016 0.1550 0.1550 0.1450 0.1450 67,000 -0.01(-3.33%)
Mar 16, 2016 0.1550 0.1550 0.1450 0.1500 159,000 +0.00(+0.00%)
Mar 15, 2016 0.1450 0.1550 0.1450 0.1500 83,000 -0.01(-6.25%)
Mar 11, 2016 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Mar 10, 2016 0.1550 0.1700 0.1550 0.1700 77,973 +0.01(+3.03%)
Mar 09, 2016 0.1550 0.1650 0.1550 0.1650 25,100 -0.01(-2.94%)
Mar 08, 2016 0.1750 0.1750 0.1700 0.1700 21,450 +0.00(+0.00%)
Mar 07, 2016 0.1550 0.1700 0.1550 0.1700 23,000 +0.00(+0.00%)
Mar 04, 2016 0.1700 0.1800 0.1700 0.1700 173,400 +0.00(+0.00%)
Mar 03, 2016 0.1650 0.1700 0.1600 0.1700 103,000 +0.01(+3.03%)
Mar 02, 2016 0.1650 0.1650 0.1650 0.1650 8,000 -0.01(-2.94%)
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.