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 (%)
Sep 29, 2017 0.0750 0.0800 0.0750 0.0750 62,000 +0.00(+0.00%)
Sep 28, 2017 0.0800 0.0800 0.0750 0.0750 33,000 -0.01(-11.76%)
Sep 27, 2017 0.0700 0.0900 0.0700 0.0850 331,300 +0.02(+30.77%)
Sep 26, 2017 0.0700 0.0700 0.0650 0.0650 60,000 +0.00(+0.00%)
Sep 25, 2017 0.0650 0.0650 0.0650 0.0650 114,000 +0.00(+0.00%)
Sep 21, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 20, 2017 0.0650 0.0700 0.0650 0.0700 255,000 +0.00(+0.00%)
Sep 15, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 14, 2017 0.0700 0.0700 0.0700 0.0700 50,000 -0.00(-6.67%)
Sep 12, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Sep 11, 2017 0.0650 0.0800 0.0650 0.0800 123,000 +0.00(+0.00%)
Sep 08, 2017 0.0800 0.0800 0.0800 0.0800 6,000 +0.01(+6.67%)
Sep 06, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 05, 2017 0.0750 0.0750 0.0750 0.0750 23,000 +0.00(+7.14%)
Sep 01, 2017 0.0750 0.0700 0.0700 68,000 -0.00(-6.67%)
Aug 31, 2017 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Aug 29, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 28, 2017 0.0800 0.0800 0.0700 0.0700 71,000 +0.00(+0.00%)
Aug 25, 2017 0.0700 0.0750 0.0700 0.0700 83,000 +0.01(+7.69%)
Aug 24, 2017 0.0600 0.0750 0.0600 0.0650 203,540 +0.01(+18.18%)
Aug 23, 2017 0.0550 0.0550 0.0550 0.0550 2,500 -0.00(-8.33%)
Aug 22, 2017 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Aug 21, 2017 0.0600 0.0600 0.0600 0.0600 88,459 +0.00(+0.00%)
Aug 18, 2017 0.0650 0.0650 0.0600 0.0600 165,713 -0.01(-7.69%)
Aug 16, 2017 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Aug 15, 2017 0.0700 0.0750 0.0700 0.0750 15,000 +0.00(+0.00%)
Aug 10, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 09, 2017 0.0800 0.0800 0.0750 0.0750 59,300 -0.01(-11.76%)
Aug 03, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 01, 2017 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jul 31, 2017 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+5.88%)
Jul 25, 2017 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jul 24, 2017 0.0800 0.0800 0.0800 0.0800 2,340 -0.01(-5.88%)
Jul 21, 2017 0.0850 0.0850 0.0750 0.0850 92,000 +0.01(+6.25%)
Jul 20, 2017 0.0800 0.0800 0.0750 0.0800 34,700 +0.00(+0.00%)
Jul 19, 2017 0.0850 0.0850 0.0800 0.0800 60,000 -0.01(-5.88%)
Jul 18, 2017 0.0850 0.0850 0.0850 0.0850 8,000 +0.01(+6.25%)
Jul 17, 2017 0.0900 0.0900 0.0800 0.0800 70,800 -0.01(-15.79%)
Jul 14, 2017 0.0950 0.0950 0.0950 0.0950 18,000 +0.01(+5.56%)
Jul 12, 2017 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jul 11, 2017 0.0850 0.0850 0.0850 0.0850 49,000 -0.01(-10.53%)
Jul 10, 2017 0.0900 0.0950 0.0850 0.0950 134,000 +0.01(+5.56%)
Jul 07, 2017 0.1000 0.1000 0.0900 0.0900 7,800 -0.01(-10.00%)
Jul 05, 2017 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jul 04, 2017 0.1050 0.1100 0.1050 0.1100 10,000 +0.01(+4.76%)
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.