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, 2020 0.0450 0.0450 0.0350 0.0450 172,000 +0.00(+0.00%)
Mar 30, 2020 0.0600 0.0600 0.0400 0.0450 368,242 -0.01(-18.18%)
Mar 27, 2020 0.0450 0.0600 0.0450 0.0550 1,023,050 +0.03(+83.33%)
Mar 25, 2020 0.0300 0.0300 0.0300 0 -0.01(-33.33%)
Mar 24, 2020 0.0300 0.0450 0.0300 0.0450 28,147 +0.00(+12.50%)
Mar 23, 2020 0.0300 0.0400 0.0300 0.0400 190,000 +0.01(+33.33%)
Mar 20, 2020 0.0300 0.0300 0.0300 0.0300 41,999 -0.01(-14.29%)
Mar 19, 2020 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
Mar 18, 2020 0.0300 0.0300 0.0300 0.0300 202,000 -0.01(-14.29%)
Mar 17, 2020 0.0350 0.0350 0.0350 0.0350 16,200 +0.01(+16.67%)
Mar 13, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 12, 2020 0.0400 0.0400 0.0300 0.0300 147,000 -0.01(-14.29%)
Mar 11, 2020 0.0450 0.0450 0.0350 0.0350 11,000 -0.00(-12.50%)
Mar 10, 2020 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Mar 09, 2020 0.0450 0.0450 0.0400 0.0400 150,000 -0.00(-11.11%)
Mar 06, 2020 0.0500 0.0500 0.0450 0.0450 87,000 -0.01(-18.18%)
Mar 05, 2020 0.0500 0.0550 0.0500 0.0550 66,500 +0.00(+0.00%)
Feb 28, 2020 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Feb 27, 2020 0.0600 0.0650 0.0600 0.0650 269,000 +0.01(+8.33%)
Feb 26, 2020 0.0450 0.0600 0.0450 0.0600 302,800 +0.01(+20.00%)
Feb 25, 2020 0.0500 0.0500 0.0500 0.0500 31,000 -0.00(-9.09%)
Feb 21, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 19, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 13, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 12, 2020 0.0500 0.0500 0.0500 0.0500 65,000 +0.00(+0.00%)
Feb 11, 2020 0.0550 0.0550 0.0450 0.0500 121,500 +0.00(+0.00%)
Feb 10, 2020 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Feb 05, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 03, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 31, 2020 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-9.09%)
Jan 29, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 27, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jan 24, 2020 0.0550 0.0600 0.0500 0.0500 749,250 +0.00(+0.00%)
Jan 23, 2020 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Jan 22, 2020 0.0500 0.0500 0.0500 0.0500 98,124 +0.00(+0.00%)
Jan 21, 2020 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Jan 20, 2020 0.0450 0.0500 0.0450 0.0500 50,000 -0.00(-9.09%)
Jan 17, 2020 0.0500 0.0550 0.0500 0.0550 44,000 +0.01(+22.22%)
Jan 16, 2020 0.0500 0.0500 0.0450 0.0450 150,000 -0.01(-18.18%)
Jan 10, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jan 08, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jan 07, 2020 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
Jan 06, 2020 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Dec 31, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 30, 2019 0.0500 0.0500 0.0500 0.0500 55,000 -0.00(-9.09%)
Dec 27, 2019 0.0550 0.0550 0.0550 0.0550 102,000 -0.00(-8.33%)
Dec 24, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 23, 2019 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
Dec 20, 2019 0.0550 0.0550 0.0550 0.0550 29,000 +0.00(+0.00%)
Dec 18, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 13, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 11, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Dec 10, 2019 0.0700 0.0750 0.0650 0.0700 31,000 +0.00(+0.00%)
Dec 09, 2019 0.0750 0.0800 0.0600 0.0700 101,000 -0.00(-6.67%)
Dec 06, 2019 0.0750 0.0750 0.0750 0.0750 75,000 +0.00(+0.00%)
Dec 05, 2019 0.0700 0.0750 0.0700 0.0750 200,886 +0.00(+7.14%)
Dec 04, 2019 0.0650 0.0700 0.0600 0.0700 114,000 +0.00(+0.00%)
Dec 02, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 29, 2019 0.0600 0.0700 0.0600 0.0700 76,000 +0.00(+0.00%)
Nov 28, 2019 0.0700 0.0700 0.0650 0.0700 28,000 +0.00(+0.00%)
Nov 27, 2019 0.0600 0.0700 0.0600 0.0700 120,000 +0.01(+16.67%)
Nov 26, 2019 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Nov 25, 2019 0.0550 0.0650 0.0550 0.0600 466,500 +0.01(+20.00%)
Nov 22, 2019 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Nov 20, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 19, 2019 0.0550 0.0550 0.0500 0.0500 21,015 -0.00(-9.09%)
Nov 18, 2019 0.0500 0.0550 0.0500 0.0550 122,000 +0.00(+0.00%)
Nov 15, 2019 0.0550 0.0550 0.0550 0.0550 13,200 +0.00(+0.00%)
Nov 14, 2019 0.0550 0.0550 0.0550 0.0550 18,000 +0.00(+0.00%)
Nov 13, 2019 0.0550 0.0550 0.0550 0.0550 4,300 +0.00(+10.00%)
Nov 12, 2019 0.0500 0.0500 0.0500 0.0500 57,000 +0.00(+0.00%)
Nov 11, 2019 0.0500 0.0500 0.0500 0.0500 11,000 -0.00(-9.09%)
Nov 08, 2019 0.0550 0.0600 0.0550 0.0550 136,000 +0.00(+0.00%)
Nov 06, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Nov 05, 2019 0.0600 0.0600 0.0600 0.0600 14,000 +0.00(+0.00%)
Nov 01, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 31, 2019 0.0600 0.0600 0.0600 0.0600 34,000 -0.01(-7.69%)
Oct 30, 2019 0.0650 0.0650 0.0650 0.0650 23,000 +0.01(+8.33%)
Oct 29, 2019 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Oct 28, 2019 0.0600 0.0600 0.0600 0.0600 17,000 -0.01(-7.69%)
Oct 25, 2019 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Oct 24, 2019 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-7.14%)
Oct 23, 2019 0.0650 0.0700 0.0600 0.0700 8,000 -0.00(-6.67%)
Oct 21, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Oct 18, 2019 0.0800 0.0800 0.0700 0.0700 81,000 -0.01(-12.50%)
Oct 17, 2019 0.0750 0.0800 0.0750 0.0800 1,149,966 +0.01(+14.29%)
Oct 16, 2019 0.0700 0.0700 0.0700 0.0700 155,000 +0.00(+0.00%)
Oct 15, 2019 0.0700 0.0700 0.0700 0.0700 34,600 -0.00(-6.67%)
Oct 11, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Oct 10, 2019 0.0650 0.0700 0.0650 0.0700 225,000 +0.01(+7.69%)
Oct 09, 2019 0.0650 0.0650 0.0600 0.0650 277,000 +0.01(+8.33%)
Oct 08, 2019 0.0500 0.0600 0.0500 0.0600 317,059 +0.00(+0.00%)
Oct 07, 2019 0.0600 0.0600 0.0600 0.0600 45,000 +0.00(+0.00%)
Oct 04, 2019 0.0550 0.0600 0.0550 0.0600 158,114 +0.01(+20.00%)
Oct 03, 2019 0.0550 0.0600 0.0500 0.0500 257,500 +0.00(+0.00%)
Oct 02, 2019 0.0500 0.0500 0.0500 0.0500 12,000 +0.00(+0.00%)
Oct 01, 2019 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Sep 30, 2019 0.0500 0.0500 0.0500 0.0500 248,300 +0.00(+0.00%)
Sep 27, 2019 0.0500 0.0500 0.0500 0.0500 41,999 +0.00(+0.00%)
Sep 26, 2019 0.0450 0.0500 0.0450 0.0500 9,000 +0.00(+0.00%)
Sep 25, 2019 0.0500 0.0500 0.0450 0.0500 146,000 +0.00(+0.00%)
Sep 24, 2019 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Sep 23, 2019 0.0500 0.0500 0.0500 0.0500 6,000 -0.00(-9.09%)
Sep 20, 2019 0.0550 0.0550 0.0500 0.0550 51,000 +0.00(+10.00%)
Sep 19, 2019 0.0500 0.0500 0.0500 0.0500 2,000 -0.00(-9.09%)
Sep 18, 2019 0.0550 0.0550 0.0500 0.0550 126,000 +0.00(+0.00%)
Sep 17, 2019 0.0550 0.0550 0.0550 0.0550 30,000 -0.00(-8.33%)
Sep 16, 2019 0.0600 0.0600 0.0600 0.0600 3,500 +0.00(+0.00%)
Sep 13, 2019 0.0600 0.0600 0.0550 0.0600 43,000 +0.00(+9.09%)
Sep 12, 2019 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Sep 11, 2019 0.0500 0.0550 0.0450 0.0550 306,000 +0.00(+0.00%)
Sep 10, 2019 0.0550 0.0550 0.0550 0.0550 45,000 +0.00(+0.00%)
Sep 09, 2019 0.0550 0.0550 0.0550 0.0550 33,000 -0.00(-8.33%)
Sep 05, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 04, 2019 0.0550 0.0600 0.0550 0.0600 62,000 +0.00(+9.09%)
Sep 03, 2019 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Aug 30, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 29, 2019 0.0650 0.0650 0.0600 0.0600 60,000 +0.00(+9.09%)
Aug 27, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 26, 2019 0.0600 0.0600 0.0600 0.0600 5,100 -0.01(-7.69%)
Aug 21, 2019 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Aug 20, 2019 0.0550 0.0550 0.0550 0.0550 26,000 -0.00(-8.33%)
Aug 19, 2019 0.0600 0.0600 0.0600 0.0600 3,000 -0.01(-7.69%)
Aug 16, 2019 0.0650 0.0650 0.0650 0.0650 18,000 +0.00(+0.00%)
Aug 13, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Aug 12, 2019 0.0600 0.0700 0.0600 0.0700 12,775 +0.01(+7.69%)
Aug 09, 2019 0.0600 0.0650 0.0600 0.0650 28,150 +0.00(+0.00%)
Aug 07, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 06, 2019 0.0650 0.0650 0.0650 0.0650 3,000 -0.01(-13.33%)
Aug 02, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 01, 2019 0.0750 0.0750 0.0750 0.0750 31,000 +0.00(+0.00%)
Jul 31, 2019 0.0800 0.0800 0.0750 0.0750 105,000 +0.00(+0.00%)
Jul 30, 2019 0.0800 0.0800 0.0750 0.0750 20,000 +0.00(+0.00%)
Jul 29, 2019 0.0750 0.0800 0.0650 0.0750 197,999 +0.00(+0.00%)
Jul 26, 2019 0.0700 0.0750 0.0700 0.0750 121,800 +0.00(+7.14%)
Jul 25, 2019 0.0550 0.0700 0.0550 0.0700 582,200 +0.02(+40.00%)
Jul 24, 2019 0.0500 0.0500 0.0500 0.0500 30,000 -0.00(-9.09%)
Jul 23, 2019 0.0550 0.0550 0.0500 0.0550 106,000 -0.00(-8.33%)
Jul 22, 2019 0.0550 0.0600 0.0550 0.0600 77,000 +0.00(+9.09%)
Jul 19, 2019 0.0550 0.0550 0.0550 0.0550 30,000 -0.00(-8.33%)
Jul 17, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 15, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 12, 2019 0.0600 0.0600 0.0600 0.0600 21,666 +0.00(+0.00%)
Jul 11, 2019 0.0550 0.0600 0.0550 0.0600 20,000 +0.00(+9.09%)
Jul 10, 2019 0.0550 0.0550 0.0550 0.0550 11,000 -0.00(-8.33%)
Jul 09, 2019 0.0550 0.0600 0.0550 0.0600 210,900 +0.00(+9.09%)
Jul 08, 2019 0.0550 0.0550 0.0550 0.0550 45,800 +0.00(+0.00%)
Jul 05, 2019 0.0550 0.0550 0.0550 500 +0.00(+0.00%)
Jul 04, 2019 0.0550 0.0550 0.0550 0.0550 51,000 -0.00(-8.33%)
Jun 28, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 26, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 21, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 19, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 17, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jun 14, 2019 0.0650 0.0650 0.0650 0.0650 41,999 +0.00(+0.00%)
Jun 12, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 11, 2019 0.0700 0.0700 0.0650 0.0650 21,900 +0.00(+0.00%)
Jun 10, 2019 0.0600 0.0650 0.0600 0.0650 392,500 +0.01(+18.18%)
Jun 07, 2019 0.0550 0.0550 0.0550 0.0550 101,400 -0.00(-8.33%)
Jun 06, 2019 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Jun 05, 2019 0.0600 0.0600 0.0550 0.0550 15,000 -0.00(-8.33%)
Jun 04, 2019 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Jun 03, 2019 0.0600 0.0600 0.0550 0.0600 144,923 -0.01(-14.29%)
May 30, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 29, 2019 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
May 27, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 23, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 22, 2019 0.0650 0.0650 0.0650 0.0650 50,000 +0.00(+0.00%)
May 21, 2019 0.0600 0.0700 0.0600 0.0650 40,344 -0.01(-7.14%)
May 16, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 15, 2019 0.0700 0.0700 0.0700 0.0700 49,000 -0.01(-12.50%)
May 14, 2019 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
May 13, 2019 0.0700 0.0800 0.0700 0.0800 207,000 +0.01(+6.67%)
May 09, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 08, 2019 0.0750 0.0800 0.0750 0.0800 129,000 +0.01(+6.67%)
May 07, 2019 0.0800 0.0800 0.0700 0.0750 74,000 +0.00(+0.00%)
May 06, 2019 0.0600 0.0750 0.0600 0.0750 179,000 +0.01(+15.38%)
May 03, 2019 0.0750 0.0800 0.0650 0.0650 192,175 -0.01(-13.33%)
May 02, 2019 0.0650 0.0800 0.0650 0.0750 547,600 +0.01(+15.38%)
May 01, 2019 0.0550 0.0650 0.0550 0.0650 187,819 +0.01(+30.00%)
Apr 30, 2019 0.0650 0.0650 0.0500 0.0500 166,790 -0.01(-16.67%)
Apr 16, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Apr 15, 2019 0.0650 0.0650 0.0650 0.0650 150,000 +0.00(+0.00%)
Apr 12, 2019 0.0600 0.0650 0.0600 0.0650 161,000 +0.01(+18.18%)
Apr 11, 2019 0.0600 0.0600 0.0550 0.0550 85,334 +0.00(+0.00%)
Apr 10, 2019 0.0550 0.0550 0.0550 0.0550 7,850 -0.00(-8.33%)
Apr 09, 2019 0.0600 0.0600 0.0600 0.0600 5,800 +0.00(+0.00%)
Apr 08, 2019 0.0600 0.0600 0.0600 0.0600 38,400 +0.00(+0.00%)
Apr 05, 2019 0.0600 0.0600 0.0600 0.0600 215,850 +0.00(+9.09%)
Apr 04, 2019 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+0.00%)
Apr 02, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
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.