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, 2018 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
Jan 30, 2018 0.0900 0.0950 0.0950 0.0900 146,500 -0.01(-5.26%)
Jan 29, 2018 0.0950 0.0950 0.0900 0.0950 141,640 -0.01(-5.00%)
Jan 26, 2018 0.1050 0.1050 0.0950 0.1000 294,350 -0.00(-4.76%)
Jan 25, 2018 0.1300 0.1300 0.1050 0.1050 135,200 -0.02(-16.00%)
Jan 24, 2018 0.1100 0.1300 0.1100 0.1250 147,775 +0.01(+13.64%)
Jan 23, 2018 0.1000 0.1100 0.1000 0.1100 48,700 +0.01(+10.00%)
Jan 22, 2018 0.1000 0.1000 0.0900 0.1000 336,000 -0.00(-4.76%)
Jan 19, 2018 0.1050 0.1050 0.1050 0.1050 24,000 +0.00(+0.00%)
Jan 18, 2018 0.1050 0.1050 0.1050 0.1050 177,899 +0.00(+0.00%)
Jan 17, 2018 0.1100 0.1100 0.1050 0.1050 170,600 -0.01(-8.70%)
Jan 16, 2018 0.1100 0.1150 0.1100 0.1150 64,772 +0.01(+4.55%)
Jan 15, 2018 0.1200 0.1200 0.1100 0.1100 113,431 -0.01(-8.33%)
Jan 12, 2018 0.1200 0.1200 0.1100 0.1200 162,645 +0.00(+0.00%)
Jan 11, 2018 0.1200 0.1200 0.1200 0.1200 79,355 +0.00(+0.00%)
Jan 10, 2018 0.1250 0.1250 0.1150 0.1200 58,086 +0.00(+4.35%)
Jan 09, 2018 0.1400 0.1400 0.1150 0.1150 156,000 -0.03(-17.86%)
Jan 08, 2018 0.1350 0.1400 0.1250 0.1400 43,740 +0.00(+0.00%)
Jan 05, 2018 0.1300 0.1400 0.1300 0.1400 16,000 +0.00(+0.00%)
Jan 04, 2018 0.1350 0.1400 0.1250 0.1400 149,298 +0.00(+0.00%)
Jan 03, 2018 0.1150 0.1400 0.1100 0.1400 95,200 +0.03(+21.74%)
Jan 02, 2018 0.1300 0.1300 0.1100 0.1150 332,200 -0.01(-8.00%)
Dec 29, 2017 0.1250 0.1250 0.1250 0 +0.02(+25.00%)
Dec 28, 2017 0.1050 0.1050 0.1000 0.1000 88,500 -0.00(-4.76%)
Dec 27, 2017 0.1100 0.1200 0.1050 0.1050 177,000 -0.01(-4.55%)
Dec 22, 2017 0.1100 0.1200 0.1100 0.1100 74,600 +0.00(+0.00%)
Dec 21, 2017 0.1200 0.1200 0.1100 0.1100 52,000 -0.01(-8.33%)
Dec 20, 2017 0.1150 0.1200 0.1150 0.1200 39,858 +0.00(+0.00%)
Dec 19, 2017 0.1250 0.1250 0.1150 0.1200 93,830 -0.01(-7.69%)
Dec 18, 2017 0.1250 0.1300 0.1150 0.1300 57,000 +0.01(+8.33%)
Dec 15, 2017 0.1150 0.1300 0.1150 0.1200 315,000 +0.00(+0.00%)
Dec 14, 2017 0.1100 0.1200 0.1100 0.1200 43,000 +0.00(+0.00%)
Dec 13, 2017 0.1100 0.1200 0.1100 0.1200 66,500 +0.01(+9.09%)
Dec 12, 2017 0.1100 0.1300 0.1050 0.1100 122,500 -0.01(-4.35%)
Dec 11, 2017 0.1300 0.1300 0.1100 0.1150 143,000 -0.02(-14.81%)
Dec 08, 2017 0.1200 0.1350 0.1200 0.1350 1,133,000 +0.02(+17.39%)
Dec 07, 2017 0.1100 0.1200 0.1100 0.1150 393,926 +0.01(+9.52%)
Dec 06, 2017 0.1050 0.1050 0.1050 0.1050 3,500 -0.01(-4.55%)
Dec 05, 2017 0.0950 0.1100 0.0900 0.1100 547,500 +0.02(+29.41%)
Dec 04, 2017 0.1150 0.1400 0.0850 0.0850 828,195 -0.03(-26.09%)
Dec 01, 2017 0.1200 0.1350 0.0900 0.1150 981,007 +0.01(+4.55%)
Nov 30, 2017 0.0650 0.1150 0.0650 0.1100 675,100 +0.04(+69.23%)
Nov 27, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 24, 2017 0.0600 0.0700 0.0600 0.0650 451,200 +0.00(+0.00%)
Nov 22, 2017 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Nov 21, 2017 0.0600 0.0600 0.0500 0.0550 143,500 +0.00(+0.00%)
Nov 20, 2017 0.0550 0.0550 0.0550 0.0550 72,000 -0.00(-8.33%)
Nov 17, 2017 0.0600 0.0600 0.0600 0.0600 27,000 +0.00(+0.00%)
Nov 16, 2017 0.0550 0.0600 0.0550 0.0600 180,765 +0.00(+0.00%)
Nov 15, 2017 0.0550 0.0600 0.0550 0.0600 274,000 +0.00(+0.00%)
Nov 14, 2017 0.0550 0.0600 0.0450 0.0600 667,500 +0.00(+0.00%)
Nov 13, 2017 0.0650 0.0650 0.0600 0.0600 270,225 -0.01(-7.69%)
Nov 10, 2017 0.0650 0.0650 0.0600 0.0650 81,000 +0.00(+0.00%)
Nov 09, 2017 0.0650 0.0650 0.0650 0.0650 50,000 +0.00(+0.00%)
Nov 08, 2017 0.0700 0.0700 0.0600 0.0650 492,000 +0.00(+0.00%)
Nov 07, 2017 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
Nov 06, 2017 0.0700 0.0700 0.0700 0.0700 15,000 +0.01(+7.69%)
Nov 03, 2017 0.0600 0.0650 0.0600 0.0650 87,500 +0.00(+0.00%)
Nov 02, 2017 0.0650 0.0650 0.0600 0.0650 151,000 -0.01(-7.14%)
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.