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 (%)
Feb 26, 2021 0.1200 0.1300 0.1200 0.1200 41,504 -0.01(-4.00%)
Feb 25, 2021 0.1250 0.1250 0.1250 0.1250 50,422 +0.01(+8.70%)
Feb 24, 2021 0.1200 0.1200 0.1150 0.1150 45,944 +0.00(+0.00%)
Feb 23, 2021 0.1250 0.1250 0.1050 0.1150 511,545 +0.01(+4.55%)
Feb 22, 2021 0.1350 0.1350 0.1100 0.1100 138,066 -0.01(-8.33%)
Feb 19, 2021 0.1050 0.1200 0.1000 0.1200 338,554 +0.02(+20.00%)
Feb 18, 2021 0.1150 0.1200 0.1000 0.1000 373,770 -0.02(-20.00%)
Feb 17, 2021 0.1200 0.1300 0.1050 0.1250 60,773 -0.01(-3.85%)
Feb 16, 2021 0.1350 0.1350 0.1200 0.1300 152,700 -0.01(-3.70%)
Feb 12, 2021 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Feb 11, 2021 0.1150 0.1400 0.1150 0.1250 609,100 +0.01(+4.17%)
Feb 10, 2021 0.1250 0.1250 0.1200 0.1200 156,930 -0.01(-4.00%)
Feb 09, 2021 0.1300 0.1300 0.1200 0.1250 703,785 -0.01(-3.85%)
Feb 08, 2021 0.1350 0.1350 0.1300 0.1300 210,390 -0.01(-3.70%)
Feb 05, 2021 0.1300 0.1400 0.1300 0.1350 939,540 +0.01(+8.00%)
Feb 04, 2021 0.1300 0.1650 0.1250 0.1250 2,324,431 -0.02(-10.71%)
Feb 03, 2021 0.0750 0.1400 0.0750 0.1400 1,989,734 +0.05(+55.56%)
Feb 02, 2021 0.0800 0.0900 0.0700 0.0900 883,325 +0.01(+12.50%)
Feb 01, 2021 0.0800 0.0800 0.0650 0.0800 516,125 +0.01(+6.67%)
Jan 29, 2021 0.0800 0.0800 0.0700 0.0750 149,000 +0.00(+7.14%)
Jan 28, 2021 0.0750 0.0800 0.0700 0.0700 316,884 -0.00(-6.67%)
Jan 27, 2021 0.0750 0.0750 0.0750 0.0750 14,000 +0.00(+0.00%)
Jan 26, 2021 0.0750 0.0800 0.0750 0.0750 524,000 +0.00(+0.00%)
Jan 25, 2021 0.0700 0.0800 0.0650 0.0750 407,000 +0.01(+15.38%)
Jan 22, 2021 0.0600 0.0650 0.0600 0.0650 121,500 +0.00(+0.00%)
Jan 21, 2021 0.0650 0.0650 0.0650 0.0650 548,000 +0.00(+0.00%)
Jan 20, 2021 0.0750 0.0750 0.0650 0.0650 932,000 +0.00(+0.00%)
Jan 19, 2021 0.0650 0.0650 0.0650 0.0650 18,000 +0.00(+0.00%)
Jan 18, 2021 0.0650 0.0650 0.0650 0.0650 26,000 +0.01(+8.33%)
Jan 15, 2021 0.0600 0.0600 0.0600 0.0600 257,700 +0.00(+0.00%)
Jan 14, 2021 0.0600 0.0600 0.0600 0.0600 74,384 -0.01(-7.69%)
Jan 13, 2021 0.0650 0.0650 0.0600 0.0650 268,000 -0.01(-7.14%)
Jan 12, 2021 0.0750 0.0750 0.0700 0.0700 701,000 -0.01(-12.50%)
Jan 11, 2021 0.0750 0.0850 0.0700 0.0800 920,750 +0.01(+6.67%)
Jan 08, 2021 0.0650 0.0850 0.0600 0.0750 2,727,699 +0.00(+7.14%)
Jan 07, 2021 0.0650 0.0700 0.0650 0.0700 590,746 +0.00(+0.00%)
Jan 06, 2021 0.0650 0.0700 0.0650 0.0700 278,000 +0.01(+7.69%)
Jan 05, 2021 0.0700 0.0700 0.0650 0.0650 847,000 +0.00(+0.00%)
Jan 04, 2021 0.0700 0.0700 0.0650 0.0650 63,500 +0.00(+0.00%)
Dec 31, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 30, 2020 0.0500 0.0650 0.0450 0.0650 900,294 +0.02(+44.44%)
Dec 29, 2020 0.0450 0.0500 0.0450 0.0450 414,000 -0.01(-10.00%)
Dec 24, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 23, 2020 0.0550 0.0550 0.0500 0.0500 145,000 -0.00(-9.09%)
Dec 22, 2020 0.0450 0.0600 0.0450 0.0550 844,350 +0.01(+22.22%)
Dec 21, 2020 0.0450 0.0450 0.0450 0.0450 22,000 -0.01(-10.00%)
Dec 18, 2020 0.0500 0.0500 0.0450 0.0500 264,000 +0.00(+0.00%)
Dec 17, 2020 0.0450 0.0500 0.0450 0.0500 51,000 +0.00(+0.00%)
Dec 16, 2020 0.0450 0.0500 0.0450 0.0500 61,000 +0.01(+11.11%)
Dec 15, 2020 0.0400 0.0500 0.0400 0.0450 241,000 +0.00(+12.50%)
Dec 14, 2020 0.0400 0.0400 0.0400 0.0400 8,000 -0.00(-11.11%)
Dec 11, 2020 0.0400 0.0450 0.0400 0.0450 202,000 +0.00(+0.00%)
Dec 10, 2020 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+0.00%)
Dec 09, 2020 0.0450 0.0450 0.0450 0.0450 37,500 +0.00(+0.00%)
Dec 08, 2020 0.0450 0.0450 0.0450 0.0450 46,200 -0.01(-10.00%)
Dec 07, 2020 0.0450 0.0500 0.0450 0.0500 543,902 +0.01(+25.00%)
Dec 04, 2020 0.0400 0.0400 0.0400 0.0400 139,000 -0.00(-11.11%)
Dec 03, 2020 0.0500 0.0500 0.0450 0.0450 27,000 +0.00(+0.00%)
Dec 02, 2020 0.0400 0.0450 0.0400 0.0450 449,000 +0.00(+12.50%)
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.