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, 2017 0.0950 0.0950 0.0900 0.0950 7,959 +0.01(+11.76%)
May 30, 2017 0.0800 0.0950 0.0800 0.0850 104,500 -0.00(-5.56%)
May 29, 2017 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+5.88%)
May 26, 2017 0.1000 0.1000 0.0850 0.0850 104,800 -0.01(-10.53%)
May 25, 2017 0.0800 0.1000 0.0800 0.0950 386,475 +0.01(+11.76%)
May 24, 2017 0.0750 0.0900 0.0750 0.0850 375,940 +0.02(+30.77%)
May 23, 2017 0.0650 0.0650 0.0650 0.0650 2,965 -0.01(-7.14%)
May 19, 2017 0.0700 0.0700 0.0700 0.0700 58,500 +0.00(+0.00%)
May 18, 2017 0.0700 0.0700 0.0700 0.0700 120,000 +0.00(+0.00%)
May 17, 2017 0.0700 0.0700 0.0700 0.0700 91,000 +0.00(+0.00%)
May 16, 2017 0.0700 0.0700 0.0700 0.0700 39,000 -0.00(-6.67%)
May 15, 2017 0.0800 0.0800 0.0750 0.0750 66,000 +0.00(+0.00%)
May 12, 2017 0.0700 0.0800 0.0700 0.0750 215,875 +0.01(+15.38%)
May 11, 2017 0.0650 0.0650 0.0650 0.0650 85,000 +0.00(+0.00%)
May 10, 2017 0.0650 0.0650 0.0650 0.0650 33,000 -0.01(-7.14%)
May 09, 2017 0.0700 0.0700 0.0700 0.0700 39,000 +0.00(+0.00%)
May 08, 2017 0.0700 0.0700 0.0700 0.0700 148,360 -0.00(-6.67%)
May 05, 2017 0.0700 0.0750 0.0700 0.0750 11,075 +0.00(+7.14%)
May 04, 2017 0.0700 0.0700 0.0700 0.0700 9,150 +0.00(+0.00%)
May 03, 2017 0.0750 0.0750 0.0700 0.0700 20,000 -0.00(-6.67%)
May 01, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Apr 28, 2017 0.0800 0.0800 0.0800 0.0800 10,500 +0.00(+0.00%)
Apr 27, 2017 0.0750 0.0800 0.0750 0.0800 231,625 +0.01(+6.67%)
Apr 26, 2017 0.0750 0.0800 0.0750 0.0750 55,717 +0.00(+7.14%)
Apr 25, 2017 0.0750 0.0750 0.0700 0.0700 212,300 -0.01(-12.50%)
Apr 24, 2017 0.0850 0.0850 0.0800 0.0800 64,000 -0.01(-5.88%)
Apr 21, 2017 0.0800 0.0850 0.0800 0.0850 42,000 +0.01(+6.25%)
Apr 20, 2017 0.0800 0.0800 0.0800 0.0800 60,000 -0.01(-5.88%)
Apr 19, 2017 0.0850 0.0850 0.0800 0.0850 82,000 +0.00(+0.00%)
Apr 18, 2017 0.0850 0.0850 0.0850 0.0850 25,000 -0.00(-5.56%)
Apr 17, 2017 0.0850 0.0900 0.0850 0.0900 200,000 +0.00(+0.00%)
Apr 11, 2017 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Apr 10, 2017 0.0900 0.0950 0.0900 0.0950 274,500 +0.01(+11.76%)
Apr 07, 2017 0.0850 0.0850 0.0850 0.0850 14,000 +0.01(+6.25%)
Apr 06, 2017 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-5.88%)
Apr 05, 2017 0.0850 0.0850 0.0800 0.0850 255,000 +0.00(+0.00%)
Apr 04, 2017 0.0850 0.0850 0.0850 0.0850 100,000 -0.01(-10.53%)
Apr 03, 2017 0.0900 0.0950 0.0900 0.0950 91,000 +0.00(+0.00%)
Mar 31, 2017 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-5.00%)
Mar 30, 2017 0.1000 0.1000 0.1000 0.1000 20,000 +0.01(+5.26%)
Mar 29, 2017 0.1000 0.1000 0.0950 0.0950 15,100 +0.01(+5.56%)
Mar 27, 2017 0.0900 0.0900 0.0900 100 -0.01(-10.00%)
Mar 24, 2017 0.0950 0.1000 0.0950 0.1000 94,100 +0.01(+5.26%)
Mar 23, 2017 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+0.00%)
Mar 22, 2017 0.0950 0.0950 0.0950 0.0950 11,000 +0.00(+0.00%)
Mar 21, 2017 0.0900 0.0950 0.0900 0.0950 22,000 +0.01(+5.56%)
Mar 20, 2017 0.1000 0.1000 0.0900 0.0900 45,200 -0.01(-5.26%)
Mar 17, 2017 0.0950 0.0950 0.0950 0.0950 62,000 +0.00(+0.00%)
Mar 16, 2017 0.0900 0.1000 0.0850 0.0950 308,204 +0.00(+0.00%)
Mar 15, 2017 0.1000 0.1000 0.0950 0.0950 190,000 -0.01(-13.64%)
Mar 14, 2017 0.1100 0.1100 0.1100 0.1100 2,600 +0.01(+4.76%)
Mar 13, 2017 0.1050 0.1050 0.1050 0.1050 3,000 -0.01(-4.55%)
Mar 10, 2017 0.1100 0.1100 0.1100 0.1100 20,000 -0.01(-4.35%)
Mar 09, 2017 0.1150 0.1150 0.1100 0.1150 65,000 +0.01(+4.55%)
Mar 08, 2017 0.1000 0.1100 0.1000 0.1100 106,000 +0.01(+10.00%)
Mar 07, 2017 0.0950 0.1000 0.0950 0.1000 80,500 +0.01(+5.26%)
Mar 06, 2017 0.1000 0.1000 0.0950 0.0950 93,950 -0.01(-13.64%)
Mar 03, 2017 0.1100 0.1100 0.0950 0.1100 138,100 +0.01(+4.76%)
Mar 02, 2017 0.1000 0.1100 0.1000 0.1050 24,000 +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.