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, 2019 0.0600 0.0600 0.0550 0.0600 23,399 +0.00(+0.00%)
Mar 28, 2019 0.0600 0.0600 0.0600 0.0600 248,200 -0.01(-7.69%)
Mar 27, 2019 0.0600 0.0650 0.0600 0.0650 28,000 -0.01(-7.14%)
Mar 26, 2019 0.0700 0.0700 0.0700 0.0700 21,500 +0.01(+7.69%)
Mar 22, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Mar 21, 2019 0.0600 0.0600 0.0600 0.0600 41,999 -0.01(-7.69%)
Mar 19, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 18, 2019 0.0600 0.0700 0.0600 0.0650 281,100 +0.01(+8.33%)
Mar 13, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 12, 2019 0.0600 0.0600 0.0600 0.0600 30,000 -0.01(-7.69%)
Mar 08, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Mar 07, 2019 0.0600 0.0600 0.0600 0.0600 19,000 +0.00(+0.00%)
Mar 06, 2019 0.0600 0.0600 0.0550 0.0600 25,500 +0.00(+9.09%)
Mar 05, 2019 0.0600 0.0600 0.0550 0.0550 10,800 -0.00(-8.33%)
Mar 04, 2019 0.0600 0.0600 0.0600 0.0600 11,413 +0.00(+0.00%)
Mar 01, 2019 0.0650 0.0700 0.0550 0.0600 555,786 -0.01(-7.69%)
Feb 28, 2019 0.0600 0.0650 0.0600 0.0650 109,265 +0.01(+18.18%)
Feb 26, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 25, 2019 0.0600 0.0600 0.0550 0.0550 80,500 -0.00(-8.33%)
Feb 22, 2019 0.0600 0.0600 0.0600 0.0600 22,000 +0.00(+0.00%)
Feb 21, 2019 0.0600 0.0650 0.0600 0.0600 670,411 +0.00(+0.00%)
Feb 20, 2019 0.0550 0.0600 0.0550 0.0600 296,000 +0.00(+0.00%)
Feb 19, 2019 0.0600 0.0600 0.0600 0.0600 49,300 +0.00(+0.00%)
Feb 13, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 12, 2019 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+0.00%)
Feb 11, 2019 0.0650 0.0650 0.0600 0.0600 34,613 +0.00(+9.09%)
Feb 08, 2019 0.0600 0.0600 0.0550 0.0550 148,000 -0.01(-15.38%)
Feb 07, 2019 0.0600 0.0650 0.0550 0.0650 246,911 +0.00(+0.00%)
Feb 06, 2019 0.0600 0.0650 0.0600 0.0650 171,000 +0.01(+18.18%)
Feb 05, 2019 0.0600 0.0650 0.0550 0.0550 134,000 -0.01(-15.38%)
Feb 01, 2019 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Jan 31, 2019 0.0650 0.0650 0.0550 0.0550 208,000 -0.01(-15.38%)
Jan 30, 2019 0.0600 0.0650 0.0600 0.0650 101,500 +0.01(+8.33%)
Jan 28, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jan 24, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 23, 2019 0.0700 0.0700 0.0700 0.0700 21,000 +0.00(+0.00%)
Jan 22, 2019 0.0750 0.0800 0.0700 0.0700 160,000 +0.00(+0.00%)
Jan 21, 2019 0.0700 0.0700 0.0650 0.0700 93,000 +0.00(+0.00%)
Jan 18, 2019 0.0650 0.0700 0.0650 0.0700 146,000 +0.00(+0.00%)
Jan 17, 2019 0.0700 0.0700 0.0700 0.0700 2,000 -0.00(-6.67%)
Jan 16, 2019 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Jan 15, 2019 0.0750 0.0750 0.0750 0.0750 20,700 +0.01(+15.38%)
Jan 14, 2019 0.0700 0.0700 0.0650 0.0650 20,200 -0.01(-7.14%)
Jan 11, 2019 0.0700 0.0700 0.0650 0.0700 346,384 -0.00(-6.67%)
Jan 09, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jan 07, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jan 04, 2019 0.0700 0.0700 0.0700 0.0700 60,000 +0.00(+0.00%)
Jan 03, 2019 0.0700 0.0700 0.0700 0.0700 1,250 -0.00(-6.67%)
Dec 28, 2018 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Dec 27, 2018 0.0650 0.0700 0.0650 0.0650 10,000 +0.00(+0.00%)
Dec 24, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 21, 2018 0.0700 0.0700 0.0650 0.0650 10,200 -0.01(-7.14%)
Dec 20, 2018 0.0700 0.0700 0.0700 0.0700 48,000 +0.00(+0.00%)
Dec 19, 2018 0.0700 0.0700 0.0700 0.0700 110,000 +0.00(+0.00%)
Dec 18, 2018 0.0800 0.0800 0.0700 0.0700 60,100 -0.01(-12.50%)
Dec 17, 2018 0.0800 0.0800 0.0800 0.0800 7,000 +0.01(+6.67%)
Dec 14, 2018 0.0750 0.0800 0.0750 0.0750 16,000 -0.01(-6.25%)
Dec 11, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 10, 2018 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Dec 07, 2018 0.0750 0.0800 0.0750 0.0800 31,000 +0.01(+23.08%)
Dec 06, 2018 0.0650 0.0750 0.0650 0.0650 23,000 -0.01(-7.14%)
Dec 05, 2018 0.0650 0.0700 0.0600 0.0700 47,800 -0.01(-12.50%)
Dec 04, 2018 0.0800 0.0800 0.0800 0.0800 12,000 +0.00(+0.00%)
Nov 30, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Nov 29, 2018 0.0650 0.0750 0.0650 0.0750 33,000 +0.00(+7.14%)
Nov 28, 2018 0.0650 0.0700 0.0600 0.0700 51,000 -0.01(-12.50%)
Nov 27, 2018 0.0800 0.0800 0.0800 0.0800 32,000 +0.00(+0.00%)
Nov 26, 2018 0.0800 0.0800 0.0800 0.0800 62,000 +0.00(+0.00%)
Nov 23, 2018 0.0750 0.0800 0.0650 0.0800 68,500 +0.00(+0.00%)
Nov 22, 2018 0.0800 0.0800 0.0800 0.0800 8,000 +0.00(+0.00%)
Nov 21, 2018 0.0800 0.0800 0.0800 0.0800 299,000 +0.00(+0.00%)
Nov 20, 2018 0.0750 0.0800 0.0750 0.0800 62,500 +0.01(+6.67%)
Nov 19, 2018 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Nov 16, 2018 0.0650 0.0750 0.0650 0.0750 25,129 +0.00(+0.00%)
Nov 15, 2018 0.0750 0.0750 0.0750 0.0750 19,500 +0.00(+7.14%)
Nov 14, 2018 0.0700 0.0750 0.0700 0.0700 43,000 +0.00(+0.00%)
Nov 13, 2018 0.0650 0.0700 0.0650 0.0700 28,000 +0.00(+0.00%)
Nov 12, 2018 0.0650 0.0700 0.0650 0.0700 65,000 +0.00(+0.00%)
Nov 05, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 02, 2018 0.0700 0.0700 0.0700 0.0700 33,000 +0.00(+0.00%)
Nov 01, 2018 0.0650 0.0700 0.0650 0.0700 102,000 +0.00(+0.00%)
Oct 31, 2018 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Oct 30, 2018 0.0650 0.0650 0.0650 0.0650 26,200 +0.01(+8.33%)
Oct 29, 2018 0.0600 0.0650 0.0600 0.0600 153,000 -0.01(-7.69%)
Oct 26, 2018 0.0650 0.0750 0.0650 0.0650 63,700 +0.01(+8.33%)
Oct 25, 2018 0.0700 0.0700 0.0550 0.0600 299,000 -0.02(-25.00%)
Oct 23, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 18, 2018 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Oct 17, 2018 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Oct 16, 2018 0.0800 0.0800 0.0700 0.0700 60,500 -0.01(-12.50%)
Oct 15, 2018 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Oct 12, 2018 0.0800 0.0900 0.0800 0.0800 368,000 -0.01(-5.88%)
Oct 11, 2018 0.0650 0.0850 0.0650 0.0850 110,677 +0.01(+13.33%)
Oct 05, 2018 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Oct 03, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 28, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 27, 2018 0.0650 0.0650 0.0650 0.0650 77,000 -0.01(-7.14%)
Sep 25, 2018 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Sep 24, 2018 0.0750 0.0900 0.0750 0.0800 301,000 +0.01(+14.29%)
Sep 21, 2018 0.0750 0.0750 0.0700 0.0700 10,000 -0.01(-12.50%)
Sep 20, 2018 0.0800 0.0800 0.0700 0.0800 128,400 +0.01(+14.29%)
Sep 19, 2018 0.0750 0.0750 0.0700 0.0700 24,000 -0.01(-17.65%)
Sep 17, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Sep 14, 2018 0.0800 0.0800 0.0800 0.0800 50,000 -0.01(-5.88%)
Sep 13, 2018 0.0750 0.0850 0.0750 0.0850 52,000 +0.00(+0.00%)
Sep 12, 2018 0.0750 0.0900 0.0750 0.0850 142,794 +0.00(+0.00%)
Sep 11, 2018 0.0800 0.0850 0.0800 0.0850 17,000 +0.00(+0.00%)
Sep 10, 2018 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Sep 07, 2018 0.0800 0.0850 0.0750 0.0850 20,100 +0.01(+6.25%)
Sep 06, 2018 0.0850 0.0850 0.0800 0.0800 27,135 +0.00(+0.00%)
Sep 05, 2018 0.0850 0.0850 0.0800 0.0800 65,000 -0.01(-11.11%)
Sep 04, 2018 0.1000 0.1000 0.0850 0.0900 12,000 +0.00(+0.00%)
Aug 31, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Aug 30, 2018 0.0800 0.0800 0.0800 0.0800 130,000 +0.00(+0.00%)
Aug 28, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 27, 2018 0.0750 0.0800 0.0750 0.0800 40,000 +0.00(+0.00%)
Aug 24, 2018 0.0800 0.0800 0.0750 0.0800 177,998 +0.00(+0.00%)
Aug 22, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Aug 20, 2018 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Aug 17, 2018 0.0750 0.0750 0.0750 0.0750 71,200 +0.00(+0.00%)
Aug 16, 2018 0.0700 0.0750 0.0700 0.0750 58,039 +0.01(+15.38%)
Aug 15, 2018 0.0700 0.0700 0.0650 0.0650 32,000 -0.01(-7.14%)
Aug 14, 2018 0.0650 0.0700 0.0650 0.0700 35,000 +0.00(+0.00%)
Aug 13, 2018 0.0650 0.0700 0.0650 0.0700 11,000 +0.00(+0.00%)
Aug 10, 2018 0.0800 0.0800 0.0650 0.0700 160,321 -0.01(-12.50%)
Aug 09, 2018 0.0800 0.0800 0.0800 0.0800 41,999 -0.01(-5.88%)
Aug 08, 2018 0.0850 0.0850 0.0850 0.0850 3,000 -0.01(-10.53%)
Aug 03, 2018 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Aug 02, 2018 0.0800 0.0800 0.0800 0.0800 11,000 +0.00(+0.00%)
Aug 01, 2018 100 +0.00(+0.00%)
Jul 31, 2018 100 +0.00(+0.00%)
Jul 30, 2018 0.0750 0.1000 0.0750 0.0950 112,200 +0.01(+18.75%)
Jul 27, 2018 0.0800 0.0800 0.0800 0.0800 6,060 +0.00(+0.00%)
Jul 26, 2018 0.0900 0.0900 0.0750 0.0800 107,350 -0.01(-11.11%)
Jul 25, 2018 0.0950 0.0950 0.0900 0.0900 35,100 -0.01(-5.26%)
Jul 24, 2018 0.0950 0.0950 0.0950 0.0950 4,000 +0.00(+0.00%)
Jul 20, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jul 19, 2018 0.1100 0.1100 0.1000 0.1000 104,500 -0.00(-4.76%)
Jul 18, 2018 0.0900 0.1050 0.0900 0.1050 111,653 +0.00(+5.00%)
Jul 17, 2018 0.0900 0.1000 0.0900 0.1000 263,000 +0.01(+5.26%)
Jul 16, 2018 0.0950 0.0950 0.0950 0.0950 43,000 +0.01(+5.56%)
Jul 13, 2018 0.0900 0.0900 0.0900 0.0900 28,000 +0.00(+0.00%)
Jul 12, 2018 0.0900 0.1000 0.0900 0.0900 242,400 +0.01(+20.00%)
Jul 11, 2018 0.0900 0.1000 0.0750 0.0750 120,000 -0.02(-21.05%)
Jul 10, 2018 0.0750 0.0950 0.0750 0.0950 182,635 +0.02(+26.67%)
Jul 06, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jul 05, 2018 0.0800 0.0800 0.0800 0.0800 14,000 +0.00(+0.00%)
Jul 03, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 29, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 28, 2018 0.0750 0.0800 0.0750 0.0800 29,000 +0.01(+6.67%)
Jun 27, 2018 0.0700 0.0800 0.0700 0.0750 217,000 +0.01(+15.38%)
Jun 26, 2018 0.0650 0.0650 0.0650 0.0650 20,100 +0.00(+0.00%)
Jun 25, 2018 0.0650 0.0800 0.0600 0.0650 138,330 +0.00(+0.00%)
Jun 22, 2018 0.0700 0.0800 0.0650 0.0650 145,000 +0.00(+0.00%)
Jun 21, 2018 0.0600 0.0650 0.0600 0.0650 112,000 -0.01(-7.14%)
Jun 20, 2018 0.0600 0.0700 0.0600 0.0700 72,000 +0.00(+0.00%)
Jun 18, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 14, 2018 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Jun 13, 2018 0.0650 0.0650 0.0650 0.0650 35,000 -0.01(-18.75%)
Jun 12, 2018 0.0800 0.0800 0.0800 0.0800 42,500 +0.00(+0.00%)
Jun 11, 2018 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Jun 08, 2018 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Jun 06, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 01, 2018 0.0800 0.0800 0.0800 215 +0.01(+14.29%)
May 31, 2018 0.0650 0.0700 0.0650 0.0700 199,300 +0.01(+7.69%)
May 30, 2018 0.0650 0.0650 0.0600 0.0650 301,750 +0.00(+0.00%)
May 29, 2018 0.0650 0.0650 0.0600 0.0650 262,200 +0.00(+0.00%)
May 28, 2018 0.0650 0.0650 0.0650 0.0650 68,000 +0.00(+0.00%)
May 24, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 22, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 18, 2018 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
May 17, 2018 0.0700 0.0750 0.0700 0.0750 52,000 +0.00(+7.14%)
May 16, 2018 0.0700 0.0700 0.0700 0.0700 25,000 -0.01(-12.50%)
May 15, 2018 0.0750 0.0800 0.0750 0.0800 160,400 +0.01(+6.67%)
May 14, 2018 0.0650 0.0750 0.0600 0.0750 102,000 +0.01(+15.38%)
May 11, 2018 0.0650 0.0650 0.0650 0.0650 97,000 +0.00(+0.00%)
May 10, 2018 0.0700 0.0700 0.0650 0.0650 117,000 -0.01(-13.33%)
May 09, 2018 0.0750 0.0750 0.0700 0.0750 356,710 +0.00(+0.00%)
May 08, 2018 0.0750 0.0750 0.0750 0.0750 19,400 -0.01(-16.67%)
May 07, 2018 0.0800 0.0900 0.0800 0.0900 49,300 +0.01(+20.00%)
May 04, 2018 0.0700 0.0800 0.0700 0.0750 79,850 +0.00(+0.00%)
May 03, 2018 0.0700 0.0750 0.0700 0.0750 44,000 +0.00(+7.14%)
May 02, 2018 0.0700 0.0700 0.0700 0.0700 4,000 -0.00(-6.67%)
May 01, 2018 0.0750 0.0750 0.0750 0.0750 29,500 +0.00(+0.00%)
Apr 30, 2018 0.0750 0.0750 0.0750 0.0750 32,000 -0.01(-16.67%)
Apr 25, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 24, 2018 0.0750 0.0900 0.0750 0.0900 65,000 +0.01(+20.00%)
Apr 23, 2018 0.0750 0.0750 0.0750 0.0750 16,300 +0.00(+0.00%)
Apr 20, 2018 0.0750 0.0750 0.0750 0.0750 16,000 -0.01(-16.67%)
Apr 19, 2018 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+5.88%)
Apr 17, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Apr 16, 2018 0.0800 0.0800 0.0800 0.0800 15,100 -0.01(-5.88%)
Apr 12, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Apr 11, 2018 0.0750 0.0950 0.0750 0.0800 62,000 -0.01(-5.88%)
Apr 10, 2018 0.0850 0.1000 0.0850 0.0850 79,000 +0.01(+13.33%)
Apr 09, 2018 0.0800 0.0800 0.0750 0.0750 76,000 -0.01(-6.25%)
Apr 06, 2018 0.0800 0.0800 0.0800 0.0800 3,000 -0.01(-11.11%)
Apr 05, 2018 0.0800 0.0900 0.0750 0.0900 80,000 +0.00(+5.88%)
Apr 04, 2018 0.0850 0.0850 0.0850 0.0850 5,000 -0.00(-5.56%)
Apr 03, 2018 0.0950 0.0950 0.0900 0.0900 58,500 -0.01(-10.00%)
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.