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 (%)
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%)
Nov 01, 2017 0.0650 0.0700 0.0650 0.0700 188,000 +0.01(+16.67%)
Oct 31, 2017 0.0650 0.0650 0.0600 0.0600 40,000 +0.00(+0.00%)
Oct 30, 2017 0.0600 0.0600 0.0600 0.0600 203,000 -0.01(-7.69%)
Oct 27, 2017 0.0650 0.0650 0.0600 0.0650 214,900 -0.01(-7.14%)
Oct 26, 2017 0.0650 0.0700 0.0650 0.0700 382,000 -0.00(-6.67%)
Oct 25, 2017 0.0750 0.0750 0.0750 0.0750 201,600 +0.00(+7.14%)
Oct 24, 2017 0.0750 0.0750 0.0700 0.0700 198,000 -0.00(-6.67%)
Oct 23, 2017 0.0800 0.0800 0.0750 0.0750 55,000 -0.01(-6.25%)
Oct 20, 2017 0.0750 0.0800 0.0750 0.0800 11,000 +0.01(+6.67%)
Oct 17, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 16, 2017 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+0.00%)
Oct 13, 2017 0.0750 0.0750 0.0750 0.0750 50,000 -0.01(-6.25%)
Oct 12, 2017 0.0700 0.0800 0.0700 0.0800 194,150 +0.01(+14.29%)
Oct 10, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Oct 06, 2017 0.0750 0.0750 0.0750 0.0750 53,000 +0.00(+7.14%)
Oct 05, 2017 0.0900 0.0900 0.0700 0.0700 290,000 -0.03(-30.00%)
Oct 04, 2017 0.0800 0.1000 0.0800 0.1000 242,500 +0.01(+17.65%)
Oct 03, 2017 0.0850 0.0850 0.0850 0.0850 60,000 +0.01(+6.25%)
Oct 02, 2017 0.0800 0.0800 0.0800 0.0800 40,000 +0.01(+6.67%)
Sep 29, 2017 0.0750 0.0800 0.0750 0.0750 62,000 +0.00(+0.00%)
Sep 28, 2017 0.0800 0.0800 0.0750 0.0750 33,000 -0.01(-11.76%)
Sep 27, 2017 0.0700 0.0900 0.0700 0.0850 331,300 +0.02(+30.77%)
Sep 26, 2017 0.0700 0.0700 0.0650 0.0650 60,000 +0.00(+0.00%)
Sep 25, 2017 0.0650 0.0650 0.0650 0.0650 114,000 +0.00(+0.00%)
Sep 21, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 20, 2017 0.0650 0.0700 0.0650 0.0700 255,000 +0.00(+0.00%)
Sep 15, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 14, 2017 0.0700 0.0700 0.0700 0.0700 50,000 -0.00(-6.67%)
Sep 12, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Sep 11, 2017 0.0650 0.0800 0.0650 0.0800 123,000 +0.00(+0.00%)
Sep 08, 2017 0.0800 0.0800 0.0800 0.0800 6,000 +0.01(+6.67%)
Sep 06, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 05, 2017 0.0750 0.0750 0.0750 0.0750 23,000 +0.00(+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.