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, 2019 0.0650 0.0650 0.0550 0.0550 208,000 -0.01(-15.38%)
Jan 30, 2019 0.0600 0.0650 0.0600 0.0650 101,500 +0.01(+8.33%)
Jan 28, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jan 24, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 23, 2019 0.0700 0.0700 0.0700 0.0700 21,000 +0.00(+0.00%)
Jan 22, 2019 0.0750 0.0800 0.0700 0.0700 160,000 +0.00(+0.00%)
Jan 21, 2019 0.0700 0.0700 0.0650 0.0700 93,000 +0.00(+0.00%)
Jan 18, 2019 0.0650 0.0700 0.0650 0.0700 146,000 +0.00(+0.00%)
Jan 17, 2019 0.0700 0.0700 0.0700 0.0700 2,000 -0.00(-6.67%)
Jan 16, 2019 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Jan 15, 2019 0.0750 0.0750 0.0750 0.0750 20,700 +0.01(+15.38%)
Jan 14, 2019 0.0700 0.0700 0.0650 0.0650 20,200 -0.01(-7.14%)
Jan 11, 2019 0.0700 0.0700 0.0650 0.0700 346,384 -0.00(-6.67%)
Jan 09, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jan 07, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jan 04, 2019 0.0700 0.0700 0.0700 0.0700 60,000 +0.00(+0.00%)
Jan 03, 2019 0.0700 0.0700 0.0700 0.0700 1,250 -0.00(-6.67%)
Dec 28, 2018 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Dec 27, 2018 0.0650 0.0700 0.0650 0.0650 10,000 +0.00(+0.00%)
Dec 24, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 21, 2018 0.0700 0.0700 0.0650 0.0650 10,200 -0.01(-7.14%)
Dec 20, 2018 0.0700 0.0700 0.0700 0.0700 48,000 +0.00(+0.00%)
Dec 19, 2018 0.0700 0.0700 0.0700 0.0700 110,000 +0.00(+0.00%)
Dec 18, 2018 0.0800 0.0800 0.0700 0.0700 60,100 -0.01(-12.50%)
Dec 17, 2018 0.0800 0.0800 0.0800 0.0800 7,000 +0.01(+6.67%)
Dec 14, 2018 0.0750 0.0800 0.0750 0.0750 16,000 -0.01(-6.25%)
Dec 11, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 10, 2018 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Dec 07, 2018 0.0750 0.0800 0.0750 0.0800 31,000 +0.01(+23.08%)
Dec 06, 2018 0.0650 0.0750 0.0650 0.0650 23,000 -0.01(-7.14%)
Dec 05, 2018 0.0650 0.0700 0.0600 0.0700 47,800 -0.01(-12.50%)
Dec 04, 2018 0.0800 0.0800 0.0800 0.0800 12,000 +0.00(+0.00%)
Nov 30, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Nov 29, 2018 0.0650 0.0750 0.0650 0.0750 33,000 +0.00(+7.14%)
Nov 28, 2018 0.0650 0.0700 0.0600 0.0700 51,000 -0.01(-12.50%)
Nov 27, 2018 0.0800 0.0800 0.0800 0.0800 32,000 +0.00(+0.00%)
Nov 26, 2018 0.0800 0.0800 0.0800 0.0800 62,000 +0.00(+0.00%)
Nov 23, 2018 0.0750 0.0800 0.0650 0.0800 68,500 +0.00(+0.00%)
Nov 22, 2018 0.0800 0.0800 0.0800 0.0800 8,000 +0.00(+0.00%)
Nov 21, 2018 0.0800 0.0800 0.0800 0.0800 299,000 +0.00(+0.00%)
Nov 20, 2018 0.0750 0.0800 0.0750 0.0800 62,500 +0.01(+6.67%)
Nov 19, 2018 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Nov 16, 2018 0.0650 0.0750 0.0650 0.0750 25,129 +0.00(+0.00%)
Nov 15, 2018 0.0750 0.0750 0.0750 0.0750 19,500 +0.00(+7.14%)
Nov 14, 2018 0.0700 0.0750 0.0700 0.0700 43,000 +0.00(+0.00%)
Nov 13, 2018 0.0650 0.0700 0.0650 0.0700 28,000 +0.00(+0.00%)
Nov 12, 2018 0.0650 0.0700 0.0650 0.0700 65,000 +0.00(+0.00%)
Nov 05, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 02, 2018 0.0700 0.0700 0.0700 0.0700 33,000 +0.00(+0.00%)
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.