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 (%)
Jun 30, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 29, 2021 0.0800 0.0950 0.0700 0.0750 230,000 +0.00(+7.14%)
Jun 28, 2021 0.0750 0.0750 0.0700 0.0700 178,446 -0.01(-12.50%)
Jun 25, 2021 0.0800 0.0800 0.0800 0.0800 148,000 +0.01(+14.29%)
Jun 24, 2021 0.0800 0.0800 0.0700 0.0700 346,332 -0.01(-12.50%)
Jun 23, 2021 0.0800 0.0800 0.0800 0.0800 172,500 +0.00(+0.00%)
Jun 22, 2021 0.0950 0.0950 0.0800 0.0800 174,000 -0.01(-15.79%)
Jun 21, 2021 0.1000 0.1100 0.0950 0.0950 70,500 +0.01(+5.56%)
Jun 18, 2021 0.1100 0.1200 0.0900 0.0900 89,500 -0.01(-10.00%)
Jun 17, 2021 0.1000 0.1000 0.1000 0.1000 26,850 +0.00(+0.00%)
Jun 16, 2021 0.0900 0.1050 0.0850 0.1000 173,000 +0.01(+5.26%)
Jun 15, 2021 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-5.00%)
Jun 14, 2021 0.1150 0.1150 0.1000 0.1000 138,950 -0.02(-16.67%)
Jun 11, 2021 0.1200 0.1250 0.1150 0.1200 256,200 +0.01(+9.09%)
Jun 10, 2021 0.1000 0.1100 0.1000 0.1100 16,534 +0.01(+10.00%)
Jun 09, 2021 0.1100 0.1100 0.1000 0.1000 406,963 -0.00(-4.76%)
Jun 08, 2021 0.1100 0.1100 0.0950 0.1050 718,610 -0.01(-4.55%)
Jun 07, 2021 0.1200 0.1600 0.1050 0.1100 2,453,961 +0.01(+15.79%)
Jun 04, 2021 0.0700 0.1000 0.0700 0.0950 1,876,310 +0.02(+35.71%)
Jun 03, 2021 6.500 0.0700 0.0650 0.0700 4,000,000 +0.01(+7.69%)
Jun 02, 2021 0.0700 0.0700 0.0650 0.0650 46,000 -0.01(-7.14%)
Jun 01, 2021 0.0700 0.0700 0.0700 0.0700 35,000 +0.00(+0.00%)
May 31, 2021 0.0700 0.0700 0.0700 0.0700 59,400 +0.00(+0.00%)
May 28, 2021 0.0750 0.0750 0.0700 0.0700 246,950 -0.00(-6.67%)
May 27, 2021 0.0900 0.0950 0.0750 0.0750 450,941 -0.01(-6.25%)
May 26, 2021 0.0750 0.0900 0.0750 0.0800 848,943 +0.01(+14.29%)
May 25, 2021 0.0750 0.0800 0.0650 0.0700 507,495 +0.00(+0.00%)
May 21, 2021 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 20, 2021 0.0650 0.0650 0.0650 0.0650 50,000 +0.01(+8.33%)
May 19, 2021 0.0600 0.0600 0.0600 0.0600 185,000 -0.01(-7.69%)
May 18, 2021 0.0700 0.0700 0.0650 0.0650 198,300 +0.00(+0.00%)
May 17, 2021 0.0750 0.0750 0.0650 0.0650 208,000 -0.01(-18.75%)
May 14, 2021 0.0750 0.0900 0.0750 0.0800 351,142 -0.01(-5.88%)
May 13, 2021 0.0600 0.0850 0.0600 0.0850 1,096,250 +0.02(+30.77%)
May 12, 2021 0.0650 0.0650 0.0650 0.0650 178,000 +0.00(+0.00%)
May 11, 2021 0.0600 0.0650 0.0600 0.0650 18,000 +0.00(+0.00%)
May 10, 2021 0.0550 0.0650 0.0550 0.0650 367,983 +0.01(+18.18%)
May 07, 2021 0.0500 0.0550 0.0500 0.0550 166,500 +0.00(+10.00%)
May 06, 2021 0.0500 0.0500 0.0500 0.0500 596,346 +0.00(+0.00%)
May 05, 2021 0.0550 0.0550 0.0500 0.0500 272,200 -0.02(-28.57%)
May 04, 2021 0.0600 0.0700 0.0450 0.0700 1,330,516 +0.01(+7.69%)
Apr 30, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 29, 2021 0.0600 0.0700 0.0600 0.0650 131,193 +0.01(+8.33%)
Apr 28, 2021 0.0600 0.0600 0.0600 0.0600 36,300 -0.01(-7.69%)
Apr 27, 2021 0.0600 0.0650 0.0600 0.0650 94,300 +0.01(+8.33%)
Apr 26, 2021 0.0450 0.0600 0.0450 0.0600 218,166 +0.00(+9.09%)
Apr 23, 2021 0.0500 0.0550 0.0450 0.0550 116,200 +0.00(+10.00%)
Apr 22, 2021 0.0500 0.0500 0.0500 0.0500 175,294 +0.01(+11.11%)
Apr 21, 2021 0.0450 0.0450 0.0450 0.0450 100,000 -0.01(-10.00%)
Apr 20, 2021 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Apr 19, 2021 0.0500 0.0550 0.0500 0.0500 389,000 -0.00(-9.09%)
Apr 15, 2021 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Apr 14, 2021 0.0550 0.0600 0.0550 0.0600 154,000 +0.00(+9.09%)
Apr 13, 2021 0.0600 0.0600 0.0500 0.0550 267,135 -0.00(-8.33%)
Apr 12, 2021 0.0600 0.0600 0.0600 0.0600 243,700 +0.00(+0.00%)
Apr 09, 2021 0.0550 0.0600 0.0550 0.0600 205,000 +0.00(+9.09%)
Apr 08, 2021 0.0550 0.0550 0.0550 0.0550 6,500 +0.00(+0.00%)
Apr 07, 2021 0.0550 0.0550 0.0500 0.0550 192,402 +0.00(+10.00%)
Apr 06, 2021 0.0550 0.0600 0.0500 0.0500 304,000 -0.00(-9.09%)
Apr 05, 2021 0.0550 0.0550 0.0550 0.0550 1,300 +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.