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 (%)
Apr 30, 2012 0.3050 0.3100 0.2850 0.2850 43,500 -0.05(-14.93%)
Apr 27, 2012 0.3150 0.3350 0.3100 0.3350 97,800 +0.03(+9.84%)
Apr 26, 2012 0.2900 0.3100 0.2900 0.3050 106,000 +0.02(+7.02%)
Apr 25, 2012 0.2850 0.3000 0.2750 0.2850 40,000 +0.00(+1.79%)
Apr 24, 2012 0.2800 0.3000 0.2800 0.2800 32,800 -0.01(-3.45%)
Apr 23, 2012 0.2950 0.2950 0.2800 0.2900 15,500 +0.01(+5.45%)
Apr 20, 2012 0.2700 0.3000 0.2650 0.2750 111,500 +0.01(+1.85%)
Apr 19, 2012 0.2850 0.2850 0.2700 0.2700 34,000 -0.01(-3.57%)
Apr 18, 2012 0.2800 0.2800 0.2650 0.2800 46,000 +0.01(+3.70%)
Apr 17, 2012 0.2950 0.3050 0.2700 0.2700 197,000 -0.03(-10.00%)
Apr 16, 2012 0.2550 0.3300 0.2550 0.3000 260,261 +0.04(+15.38%)
Apr 13, 2012 0.2600 0.2600 0.2500 0.2600 43,500 +0.01(+4.00%)
Apr 12, 2012 0.2550 0.2600 0.2500 0.2500 81,640 -0.01(-3.85%)
Apr 11, 2012 0.2600 0.2650 0.2550 0.2600 91,000 +0.00(+0.00%)
Apr 10, 2012 0.2650 0.2700 0.2550 0.2600 93,178 -0.01(-3.70%)
Apr 09, 2012 0.2900 0.2900 0.2650 0.2700 54,000 -0.01(-1.82%)
Apr 05, 2012 0.2850 0.2850 0.2750 0.2750 23,500 -0.02(-6.78%)
Apr 04, 2012 0.2850 0.2950 0.2850 0.2950 4,000 -0.01(-1.67%)
Apr 03, 2012 0.3000 0.3000 0.2900 0.3000 51,000 +0.02(+5.26%)
Apr 02, 2012 0.2900 0.3100 0.2800 0.2850 64,000 -0.01(-1.72%)
Mar 30, 2012 0.2850 0.2900 0.2350 0.2900 483,400 +0.00(+0.00%)
Mar 29, 2012 0.2700 0.2950 0.2700 0.2900 91,406 -0.01(-1.69%)
Mar 28, 2012 0.3000 0.3000 0.2800 0.2950 77,400 -0.01(-1.67%)
Mar 27, 2012 0.3000 0.3000 0.2950 0.3000 65,500 -0.02(-4.76%)
Mar 26, 2012 0.3050 0.3250 0.3050 0.3150 55,000 +0.01(+3.28%)
Mar 23, 2012 0.3050 0.3350 0.3050 0.3050 45,001 -0.01(-1.61%)
Mar 22, 2012 0.3300 0.3300 0.3000 0.3100 54,900 -0.03(-7.46%)
Mar 21, 2012 0.2850 0.3350 0.2750 0.3350 125,970 +0.05(+17.54%)
Mar 20, 2012 0.2850 0.2950 0.2850 0.2850 52,100 -0.01(-3.39%)
Mar 19, 2012 0.3000 0.3000 0.2850 0.2950 87,050 -0.01(-3.28%)
Mar 16, 2012 0.3000 0.3350 0.3000 0.3050 20,500 +0.01(+1.67%)
Mar 15, 2012 0.3200 0.3200 0.2900 0.3000 350,414 -0.02(-6.25%)
Mar 14, 2012 0.3400 0.3400 0.3200 0.3200 54,436 -0.03(-8.57%)
Mar 13, 2012 0.3400 0.3500 0.3000 0.3500 237,946 +0.00(+0.00%)
Mar 12, 2012 0.3600 0.3600 0.3500 0.3500 23,700 -0.01(-1.41%)
Mar 09, 2012 0.3550 0.3650 0.3550 0.3550 59,760 +0.01(+1.43%)
Mar 08, 2012 0.3550 0.3550 0.3500 0.3500 44,000 -0.01(-2.78%)
Mar 07, 2012 0.3700 0.3700 0.3500 0.3600 64,700 -0.01(-2.70%)
Mar 06, 2012 0.3650 0.3700 0.3600 0.3700 75,200 +0.02(+4.23%)
Mar 05, 2012 0.3550 0.3750 0.3500 0.3550 32,100 -0.01(-2.74%)
Mar 02, 2012 0.3650 0.3850 0.3600 0.3650 114,376 +0.01(+2.82%)
Mar 01, 2012 0.3700 0.3800 0.3550 0.3550 127,600 -0.01(-2.74%)
Feb 29, 2012 0.3850 0.3850 0.3650 0.3650 56,700 -0.01(-2.67%)
Feb 28, 2012 0.3900 0.3900 0.3700 0.3750 86,048 -0.01(-2.60%)
Feb 27, 2012 0.3800 0.3850 0.3700 0.3850 25,200 +0.01(+1.32%)
Feb 24, 2012 0.4000 0.4000 0.3600 0.3800 218,500 -0.03(-7.32%)
Feb 23, 2012 0.3850 0.4200 0.3800 0.4100 163,396 +0.02(+6.49%)
Feb 22, 2012 0.3900 0.3900 0.3700 0.3850 118,695 +0.01(+1.32%)
Feb 21, 2012 0.3950 0.4050 0.3800 0.3800 113,751 +0.00(+0.00%)
Feb 17, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 16, 2012 0.3800 0.4000 0.3800 0.3800 219,800 -0.01(-2.56%)
Feb 15, 2012 0.3900 0.4100 0.3800 0.3900 203,050 -0.02(-3.70%)
Feb 14, 2012 0.4200 0.4400 0.4000 0.4050 583,350 +0.00(+0.00%)
Feb 13, 2012 0.3900 0.4300 0.3900 0.4050 528,700 +0.01(+2.53%)
Feb 10, 2012 0.4100 0.4100 0.3900 0.3950 58,439 -0.03(-8.14%)
Feb 09, 2012 0.4200 0.4300 0.3800 0.4300 474,500 +0.03(+7.50%)
Feb 08, 2012 0.4100 0.4350 0.3900 0.4000 302,300 -0.01(-2.44%)
Feb 07, 2012 0.4200 0.4300 0.3850 0.4100 495,069 -0.01(-1.20%)
Feb 06, 2012 0.4650 0.4900 0.4150 0.4150 878,430 -0.05(-11.70%)
Feb 03, 2012 0.4000 0.4750 0.3850 0.4700 1,173,519 +0.07(+17.50%)
Feb 02, 2012 0.3700 0.4100 0.3500 0.4000 935,220 +0.05(+12.68%)
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.