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 29, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 28, 2018 0.1100 0.1100 0.1100 0.1100 1,500 +0.01(+10.00%)
Mar 27, 2018 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Mar 26, 2018 0.1000 0.1100 0.0900 0.1000 62,000 +0.01(+11.11%)
Mar 23, 2018 0.1000 0.1000 0.0900 0.0900 77,200 +0.00(+0.00%)
Mar 22, 2018 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Mar 21, 2018 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-10.00%)
Mar 20, 2018 0.0900 0.1000 0.0900 0.1000 5,000 +0.01(+11.11%)
Mar 19, 2018 0.0950 0.1000 0.0900 0.0900 52,900 -0.01(-5.26%)
Mar 15, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Mar 14, 2018 0.1100 0.1100 0.1000 0.1000 1,925 -0.01(-9.09%)
Mar 13, 2018 0.1100 0.1100 0.1000 0.1100 21,000 +0.00(+0.00%)
Mar 12, 2018 0.1150 0.1150 0.1100 0.1100 85,000 +0.01(+10.00%)
Mar 09, 2018 0.1000 0.1100 0.1000 0.1000 39,100 +0.00(+0.00%)
Mar 08, 2018 0.1000 0.1050 0.1000 0.1000 62,500 -0.01(-9.09%)
Mar 07, 2018 0.1200 0.1250 0.1100 0.1100 180,400 -0.01(-12.00%)
Mar 06, 2018 0.1150 0.1350 0.1150 0.1250 546,700 +0.01(+13.64%)
Mar 05, 2018 0.0950 0.1100 0.0950 0.1100 333,000 +0.01(+10.00%)
Mar 02, 2018 0.0950 0.1050 0.0950 0.1000 165,500 +0.00(+0.00%)
Mar 01, 2018 0.1000 0.1150 0.0950 0.1000 282,000 +0.01(+5.26%)
Feb 28, 2018 0.0800 0.0950 0.0700 0.0950 552,500 +0.02(+35.71%)
Feb 27, 2018 0.0700 0.0700 0.0700 0.0700 105,000 -0.00(-6.67%)
Feb 26, 2018 0.0700 0.0800 0.0700 0.0750 111,600 +0.00(+7.14%)
Feb 23, 2018 0.0750 0.0750 0.0600 0.0700 377,500 -0.00(-6.67%)
Feb 22, 2018 0.0750 0.0750 0.0750 0.0750 185,500 +0.00(+0.00%)
Feb 21, 2018 0.0800 0.0800 0.0750 0.0750 150,000 -0.01(-6.25%)
Feb 20, 2018 0.0750 0.0900 0.0750 0.0800 96,000 +0.01(+6.67%)
Feb 16, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Feb 15, 2018 0.0850 0.0850 0.0800 0.0800 211,000 +0.00(+0.00%)
Feb 14, 2018 0.0900 0.0900 0.0800 0.0800 253,950 -0.01(-5.88%)
Feb 13, 2018 0.0850 0.0850 0.0850 0.0850 4,000 +0.00(+0.00%)
Feb 12, 2018 0.0800 0.0850 0.0800 0.0850 307,000 +0.01(+6.25%)
Feb 08, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Feb 07, 2018 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Feb 06, 2018 0.0850 0.0850 0.0800 0.0850 115,152 -0.00(-5.56%)
Feb 05, 2018 0.0800 0.0900 0.0800 0.0900 28,156 +0.00(+5.88%)
Feb 02, 2018 0.0900 0.0900 0.0850 0.0850 56,000 +0.00(+0.00%)
Feb 01, 2018 0.0850 0.0850 0.0850 0.0850 11,000 -0.00(-5.56%)
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%)
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.