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 (%)
Mar 31, 2015 0.1600 0.1700 0.1600 0.1650 265,300 +0.01(+3.13%)
Mar 30, 2015 0.1400 0.1600 0.1400 0.1600 89,000 +0.02(+10.34%)
Mar 27, 2015 0.1500 0.1500 0.1400 0.1450 35,900 +0.00(+3.57%)
Mar 26, 2015 0.1500 0.1500 0.1400 0.1400 17,600 -0.01(-6.67%)
Mar 25, 2015 0.1400 0.1550 0.1400 0.1500 227,614 +0.01(+7.14%)
Mar 24, 2015 0.1300 0.1450 0.1300 0.1400 137,530 +0.01(+7.69%)
Mar 23, 2015 0.1350 0.1350 0.1300 0.1300 192,488 -0.01(-7.14%)
Mar 20, 2015 0.1300 0.1500 0.1300 0.1400 150,235 +0.01(+3.70%)
Mar 18, 2015 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Mar 17, 2015 0.1400 0.1400 0.1400 0.1400 10,000 -0.00(-3.45%)
Mar 16, 2015 0.1450 0.1500 0.1400 0.1450 99,250 +0.00(+0.00%)
Mar 13, 2015 0.1350 0.1450 0.1300 0.1450 70,000 +0.01(+7.41%)
Mar 12, 2015 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Mar 11, 2015 0.1350 0.1350 0.1350 0.1350 20,000 +0.00(+0.00%)
Mar 10, 2015 0.1450 0.1450 0.1350 0.1350 28,000 -0.01(-6.90%)
Mar 09, 2015 0.1400 0.1500 0.1300 0.1450 139,754 +0.01(+7.41%)
Mar 06, 2015 0.1300 0.1350 0.1250 0.1350 102,300 +0.01(+8.00%)
Mar 05, 2015 0.1250 0.1300 0.1200 0.1250 64,320 +0.00(+0.00%)
Mar 04, 2015 0.1250 0.1250 0.1250 0.1250 3,092 +0.00(+0.00%)
Mar 03, 2015 0.1250 0.1250 0.1250 0.1250 67,560 +0.00(+0.00%)
Mar 02, 2015 0.1300 0.1300 0.1250 0.1250 106,400 -0.01(-3.85%)
Feb 27, 2015 0.1300 0.1350 0.1250 0.1300 123,100 -0.01(-3.70%)
Feb 26, 2015 0.1350 0.1350 0.1250 0.1350 122,650 -0.01(-3.57%)
Feb 25, 2015 0.1450 0.1450 0.1350 0.1400 13,250 -0.00(-3.45%)
Feb 24, 2015 0.1550 0.1550 0.1450 0.1450 54,300 -0.02(-12.12%)
Feb 23, 2015 0.1500 0.1650 0.1500 0.1650 29,000 +0.02(+10.00%)
Feb 19, 2015 0.1500 0.1500 0.1500 400 -0.02(-11.76%)
Feb 18, 2015 0.1250 0.1700 0.1250 0.1700 336,034 +0.05(+36.00%)
Feb 17, 2015 0.1400 0.1400 0.1250 0.1250 126,600 +0.01(+4.17%)
Feb 13, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 12, 2015 0.1300 0.1350 0.1200 0.1200 198,200 -0.02(-17.24%)
Feb 11, 2015 0.1350 0.1450 0.1350 0.1450 47,500 +0.02(+16.00%)
Feb 10, 2015 0.1300 0.1300 0.1250 0.1250 2,750 +0.00(+0.00%)
Feb 09, 2015 0.1300 0.1300 0.1250 0.1250 60,100 -0.01(-3.85%)
Feb 06, 2015 0.1350 0.1350 0.1300 0.1300 60,724 -0.01(-3.70%)
Feb 05, 2015 0.1350 0.1400 0.1300 0.1350 22,500 +0.00(+0.00%)
Feb 04, 2015 0.1350 0.1400 0.1350 0.1350 56,194 -0.01(-10.00%)
Feb 03, 2015 0.1400 0.1500 0.1350 0.1500 88,600 +0.00(+0.00%)
Feb 02, 2015 0.1350 0.1500 0.1350 0.1500 36,500 +0.01(+7.14%)
Jan 30, 2015 0.1400 0.1400 0.1400 0.1400 11,500 -0.01(-6.67%)
Jan 29, 2015 0.1500 0.1500 0.1500 0.1500 7,500 -0.01(-3.23%)
Jan 28, 2015 0.1550 0.1550 0.1400 0.1550 25,500 +0.01(+3.33%)
Jan 27, 2015 0.1350 0.1500 0.1350 0.1500 125,700 +0.01(+11.11%)
Jan 26, 2015 0.1250 0.1350 0.1250 0.1350 85,000 +0.01(+3.85%)
Jan 23, 2015 0.1300 0.1300 0.1250 0.1300 55,500 +0.00(+0.00%)
Jan 22, 2015 0.1300 0.1400 0.1250 0.1300 24,853 +0.00(+0.00%)
Jan 21, 2015 0.1400 0.1400 0.1300 0.1300 5,100 -0.01(-7.14%)
Jan 20, 2015 0.1350 0.1400 0.1300 0.1400 34,000 +0.00(+0.00%)
Jan 19, 2015 0.1250 0.1400 0.1250 0.1400 45,500 +0.01(+3.70%)
Jan 16, 2015 0.1350 0.1400 0.1150 0.1350 147,700 +0.00(+0.00%)
Jan 15, 2015 0.1350 0.1350 0.1350 0.1350 4,500 +0.00(+0.00%)
Jan 14, 2015 0.1400 0.1400 0.1350 0.1350 48,000 -0.01(-3.57%)
Jan 13, 2015 0.1500 0.1500 0.1400 0.1400 260,000 -0.01(-6.67%)
Jan 12, 2015 0.1450 0.1500 0.1450 0.1500 58,169 +0.00(+0.00%)
Jan 09, 2015 0.1500 0.1500 0.1450 0.1500 35,700 +0.00(+0.00%)
Jan 08, 2015 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-3.23%)
Jan 07, 2015 0.1550 0.1550 0.1550 0.1550 23,515 -0.01(-3.13%)
Jan 06, 2015 0.1550 0.1600 0.1550 0.1600 56,000 -0.01(-5.88%)
Jan 05, 2015 0.1650 0.1700 0.1600 0.1700 95,000 +0.01(+3.03%)
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.