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 (%)
May 30, 2014 0.2200 0.2350 0.2200 0.2350 53,210 +0.00(+0.00%)
May 29, 2014 0.2400 0.2400 0.2250 0.2350 78,250 -0.01(-2.08%)
May 28, 2014 0.2400 0.2500 0.2350 0.2400 95,400 +0.02(+9.09%)
May 27, 2014 0.2200 0.2200 0.2150 0.2200 15,000 +0.00(+0.00%)
May 26, 2014 0.2150 0.2300 0.2050 0.2200 114,200 +0.01(+2.33%)
May 23, 2014 0.2200 0.2350 0.2150 0.2150 68,040 -0.01(-2.27%)
May 22, 2014 0.2150 0.2200 0.2150 0.2200 12,700 -0.01(-4.35%)
May 21, 2014 0.2250 0.2300 0.2200 0.2300 24,500 -0.01(-4.17%)
May 20, 2014 0.2450 0.2650 0.2350 0.2400 515,935 +0.01(+2.13%)
May 16, 2014 0.2350 0.2350 0.2350 0 -0.01(-4.08%)
May 15, 2014 0.2100 0.2450 0.2100 0.2450 87,500 +0.04(+16.67%)
May 14, 2014 0.2250 0.2250 0.2100 0.2100 51,040 -0.02(-6.67%)
May 13, 2014 0.2250 0.2250 0.2250 0.2250 1,150 +0.01(+4.65%)
May 12, 2014 0.2250 0.2300 0.2150 0.2150 65,100 -0.02(-8.51%)
May 09, 2014 0.2300 0.2400 0.2300 0.2350 55,500 -0.01(-2.08%)
May 08, 2014 0.2400 0.2400 0.2300 0.2400 15,000 +0.00(+0.00%)
May 07, 2014 0.2300 0.2400 0.2250 0.2400 49,000 +0.01(+6.67%)
May 06, 2014 0.2200 0.2300 0.2200 0.2250 45,100 +0.02(+7.14%)
May 05, 2014 0.2000 0.2100 0.2000 0.2100 49,000 +0.00(+0.00%)
May 02, 2014 0.2100 0.2100 0.2100 0.2100 40,883 +0.00(+0.00%)
May 01, 2014 0.2250 0.2250 0.1950 0.2100 255,575 -0.02(-8.70%)
Apr 30, 2014 0.2200 0.2300 0.2000 0.2300 129,674 +0.00(+0.00%)
Apr 29, 2014 0.2200 0.2300 0.2100 0.2300 38,800 +0.01(+4.55%)
Apr 28, 2014 0.2450 0.2450 0.2200 0.2200 40,200 -0.01(-4.35%)
Apr 25, 2014 0.2200 0.2350 0.2200 0.2300 49,150 +0.02(+6.98%)
Apr 24, 2014 0.2150 0.2300 0.2050 0.2150 159,000 -0.01(-4.44%)
Apr 23, 2014 0.2450 0.2450 0.2150 0.2250 322,426 -0.03(-11.76%)
Apr 22, 2014 0.2500 0.2650 0.2500 0.2550 31,973 -0.01(-3.77%)
Apr 21, 2014 0.2650 0.2650 0.2450 0.2650 57,709 +0.02(+8.16%)
Apr 17, 2014 0.2450 0.2450 0.2450 0 -0.02(-5.77%)
Apr 16, 2014 0.2550 0.2650 0.2550 0.2600 26,900 +0.01(+4.00%)
Apr 15, 2014 0.2500 0.2500 0.2500 0.2500 6,000 -0.01(-3.85%)
Apr 14, 2014 0.2500 0.2600 0.2500 0.2600 31,750 +0.02(+8.33%)
Apr 11, 2014 0.2650 0.2650 0.2400 0.2400 160,450 -0.02(-5.88%)
Apr 10, 2014 0.2800 0.2800 0.2550 0.2550 68,291 -0.03(-8.93%)
Apr 09, 2014 0.2600 0.2800 0.2600 0.2800 123,400 +0.02(+5.66%)
Apr 08, 2014 0.2600 0.2750 0.2600 0.2650 42,400 +0.00(+0.00%)
Apr 07, 2014 0.2800 0.2800 0.2550 0.2650 74,370 -0.02(-5.36%)
Apr 04, 2014 0.2700 0.2900 0.2550 0.2800 964,252 +0.03(+9.80%)
Apr 03, 2014 0.2350 0.2850 0.2350 0.2550 703,600 +0.02(+8.51%)
Apr 02, 2014 0.2300 0.2350 0.2300 0.2350 209,250 +0.00(+0.00%)
Apr 01, 2014 0.2100 0.2350 0.1950 0.2350 592,594 -0.01(-2.08%)
Mar 31, 2014 0.2300 0.2400 0.2250 0.2400 103,644 +0.01(+2.13%)
Mar 28, 2014 0.2200 0.2400 0.2000 0.2350 254,400 +0.01(+4.44%)
Mar 27, 2014 0.2200 0.2250 0.2100 0.2250 108,030 -0.01(-4.26%)
Mar 26, 2014 0.2300 0.2350 0.2250 0.2350 94,400 +0.00(+0.00%)
Mar 25, 2014 0.2250 0.2350 0.2100 0.2350 261,578 +0.00(+2.17%)
Mar 24, 2014 0.2100 0.2300 0.2100 0.2300 137,417 +0.01(+4.55%)
Mar 21, 2014 0.2250 0.2350 0.2100 0.2200 242,450 +0.00(+0.00%)
Mar 20, 2014 0.2300 0.2400 0.2200 0.2200 423,807 +0.00(+0.00%)
Mar 19, 2014 0.2000 0.2250 0.1950 0.2200 387,560 +0.02(+7.32%)
Mar 18, 2014 0.2000 0.2100 0.2000 0.2050 142,600 +0.00(+2.50%)
Mar 17, 2014 0.1850 0.2000 0.1850 0.2000 249,479 +0.02(+8.11%)
Mar 14, 2014 0.1800 0.1850 0.1700 0.1850 24,200 +0.01(+2.78%)
Mar 13, 2014 0.1800 0.1800 0.1800 0.1800 49,500 +0.00(+0.00%)
Mar 12, 2014 0.1750 0.1800 0.1750 0.1800 31,000 +0.01(+2.86%)
Mar 11, 2014 0.1800 0.1900 0.1750 0.1750 197,766 -0.01(-2.78%)
Mar 10, 2014 0.1700 0.1800 0.1700 0.1800 212,700 +0.01(+5.88%)
Mar 07, 2014 0.1700 0.1800 0.1700 0.1700 135,300 -0.01(-5.56%)
Mar 06, 2014 0.1700 0.1800 0.1700 0.1800 118,000 +0.01(+2.86%)
Mar 05, 2014 0.1900 0.1900 0.1750 0.1750 116,200 -0.02(-7.89%)
Mar 04, 2014 0.1900 0.1950 0.1850 0.1900 120,000 -0.01(-2.56%)
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.