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 (%)
Dec 31, 2010 0.2800 0.2900 0.2700 0.2900 38,500 +0.04(+16.00%)
Dec 30, 2010 0.2850 0.2850 0.2500 0.2500 39,053 -0.03(-12.28%)
Dec 29, 2010 0.2800 0.2850 0.2500 0.2850 62,350 +0.00(+1.79%)
Dec 24, 2010 0.2550 0.2800 0.2500 0.2800 11,000 -0.01(-3.45%)
Dec 23, 2010 0.2850 0.2900 0.2850 0.2900 21,500 +0.01(+3.57%)
Dec 22, 2010 0.2650 0.2800 0.2650 0.2800 45,667 +0.01(+1.82%)
Dec 21, 2010 0.2800 0.2800 0.2700 0.2750 125,000 -0.01(-1.79%)
Dec 20, 2010 0.2400 0.2800 0.2400 0.2800 301,950 +0.05(+21.74%)
Dec 17, 2010 0.2200 0.2300 0.2100 0.2300 255,500 +0.01(+2.22%)
Dec 16, 2010 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Dec 15, 2010 0.2000 0.2250 0.2000 0.2250 23,000 +0.02(+12.50%)
Dec 14, 2010 0.1850 0.2100 0.1800 0.2000 333,500 +0.01(+2.56%)
Dec 13, 2010 0.2000 0.2000 0.1950 0.1950 82,400 +0.02(+8.33%)
Dec 10, 2010 0.2000 0.2000 0.1800 0.1800 20,000 -0.02(-10.00%)
Dec 09, 2010 0.1950 0.2000 0.1950 0.2000 10,000 +0.02(+11.11%)
Dec 08, 2010 0.1850 0.2000 0.1800 0.1800 73,000 -0.02(-10.00%)
Dec 07, 2010 0.1950 0.2000 0.1900 0.2000 75,000 +0.01(+2.56%)
Dec 06, 2010 0.2050 0.2050 0.1950 0.1950 67,279 -0.04(-18.75%)
Dec 03, 2010 0.2000 0.2400 0.1900 0.2400 150,500 +0.04(+17.07%)
Dec 02, 2010 0.2050 0.2050 0.2050 0.2050 5,000 +0.00(+0.00%)
Dec 01, 2010 0.2050 0.2050 0.2050 0.2050 11,000 -0.02(-6.82%)
Nov 30, 2010 0.2000 0.2200 0.2000 0.2200 65,700 +0.02(+7.32%)
Nov 29, 2010 0.2100 0.2200 0.2050 0.2050 53,300 -0.02(-6.82%)
Nov 26, 2010 0.2200 0.2300 0.2000 0.2200 79,500 +0.02(+10.00%)
Nov 25, 2010 0.2000 0.2100 0.2000 0.2000 16,000 -0.01(-4.76%)
Nov 24, 2010 0.2050 0.2200 0.2000 0.2100 129,000 -0.01(-4.55%)
Nov 23, 2010 0.2100 0.2200 0.2050 0.2200 53,500 +0.00(+0.00%)
Nov 22, 2010 0.2200 0.2350 0.2100 0.2200 72,000 -0.01(-6.38%)
Nov 19, 2010 0.2200 0.2350 0.2150 0.2350 15,500 +0.00(+0.00%)
Nov 18, 2010 0.2300 0.2350 0.2300 0.2350 5,000 +0.00(+2.17%)
Nov 17, 2010 0.2150 0.2300 0.2150 0.2300 65,000 +0.01(+4.55%)
Nov 16, 2010 0.2200 0.2200 0.2050 0.2200 106,167 +0.00(+0.00%)
Nov 15, 2010 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 12, 2010 0.2200 0.2200 0.2200 0.2200 36,500 -0.02(-8.33%)
Nov 11, 2010 0.2200 0.2400 0.2200 0.2400 75,000 +0.01(+2.13%)
Nov 10, 2010 0.2200 0.2350 0.2100 0.2350 77,345 +0.02(+11.90%)
Nov 09, 2010 0.2200 0.2200 0.2100 0.2100 216,000 -0.01(-4.55%)
Nov 08, 2010 0.2100 0.2200 0.2100 0.2200 25,000 +0.00(+0.00%)
Nov 05, 2010 0.2200 0.2200 0.2050 0.2200 68,390 +0.00(+0.00%)
Nov 04, 2010 0.2150 0.2200 0.2100 0.2200 60,000 +0.00(+0.00%)
Nov 03, 2010 0.2150 0.2300 0.2100 0.2200 160,000 -0.01(-4.35%)
Nov 02, 2010 0.2200 0.2300 0.2100 0.2300 144,500 -0.01(-4.17%)
Nov 01, 2010 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 29, 2010 0.2150 0.2400 0.2150 0.2400 89,500 +0.01(+2.13%)
Oct 28, 2010 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Oct 27, 2010 0.2300 0.2400 0.2150 0.2350 127,750 -0.01(-2.08%)
Oct 25, 2010 0.2400 0.2450 0.2400 0.2400 23,500 -0.01(-2.04%)
Oct 22, 2010 0.2250 0.2450 0.2250 0.2450 71,989 +0.01(+2.08%)
Oct 21, 2010 0.2250 0.2500 0.2250 0.2400 58,000 +0.00(+0.00%)
Oct 20, 2010 0.2400 0.2500 0.2250 0.2400 139,500 -0.01(-2.04%)
Oct 19, 2010 0.2300 0.2500 0.2250 0.2450 120,000 -0.01(-2.00%)
Oct 18, 2010 0.2300 0.2500 0.2300 0.2500 106,000 +0.01(+2.04%)
Oct 15, 2010 0.2400 0.2450 0.2200 0.2450 33,000 +0.00(+0.00%)
Oct 14, 2010 0.2300 0.2450 0.2300 0.2450 16,000 +0.00(+0.00%)
Oct 13, 2010 0.2350 0.2450 0.2300 0.2450 85,500 +0.01(+2.08%)
Oct 12, 2010 0.2400 0.2500 0.2400 0.2400 90,500 +0.00(+0.00%)
Oct 08, 2010 0.2250 0.2500 0.2250 0.2400 190,000 +0.01(+6.67%)
Oct 07, 2010 0.2100 0.2250 0.2050 0.2250 151,000 +0.02(+7.14%)
Oct 06, 2010 0.2200 0.2200 0.2000 0.2100 101,500 +0.01(+5.00%)
Oct 05, 2010 0.2150 0.2200 0.2000 0.2000 9,500 -0.00(-2.44%)
Oct 04, 2010 0.2100 0.2200 0.1950 0.2050 382,000 -0.02(-6.82%)
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.