Isign Media Solu (TSV: ISD )

0.0800 CAD UNCHANGED
Streaming Delayed Price Updated: 2:41 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 0.0800 0.0800 0.0750 0.0800 201,551 +0.00(+0.00%)
Mar 04, 2021 0.1050 0.1050 0.0800 0.0800 427,100 -0.02(-20.00%)
Mar 03, 2021 0.1150 0.1150 0.1000 0.1000 147,500 -0.02(-16.67%)
Mar 02, 2021 0.1050 0.1200 0.1050 0.1200 65,800 +0.00(+0.00%)
Mar 01, 2021 0.1400 0.1400 0.1200 0.1200 83,176 +0.00(+0.00%)
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%)
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.