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 31, 2010 0.2600 0.2600 0.2400 0.2400 12,600 +0.00(+0.00%)
May 28, 2010 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 27, 2010 0.2400 0.2400 0.2400 0.2400 25,000 -0.01(-4.00%)
May 26, 2010 0.2600 0.2600 0.2500 0.2500 31,000 -0.02(-7.41%)
May 25, 2010 0.2750 0.2750 0.2500 0.2700 35,500 -0.01(-1.82%)
May 21, 2010 0.2850 0.2850 0.2750 0.2750 32,000 -0.01(-5.17%)
May 20, 2010 0.2950 0.2950 0.2900 0.2900 39,000 -0.02(-6.45%)
May 19, 2010 0.3000 0.3100 0.3000 0.3100 17,000 +0.02(+5.08%)
May 18, 2010 0.3000 0.3100 0.2950 0.2950 56,225 +0.00(+0.00%)
May 17, 2010 0.2950 0.3000 0.2900 0.2950 55,000 -0.02(-4.84%)
May 14, 2010 0.2900 0.3100 0.2900 0.3100 12,500 +0.00(+0.00%)
May 13, 2010 0.2900 0.3100 0.2700 0.3100 77,000 -0.01(-3.13%)
May 12, 2010 0.3000 0.3200 0.3000 0.3200 66,000 +0.02(+6.67%)
May 11, 2010 0.2900 0.3050 0.2900 0.3000 13,500 -0.02(-4.76%)
May 10, 2010 0.3000 0.3150 0.3000 0.3150 35,000 +0.02(+5.00%)
May 07, 2010 0.2750 0.3000 0.2750 0.3000 95,500 +0.02(+5.26%)
May 06, 2010 0.2800 0.2900 0.2800 0.2850 30,000 +0.00(+0.00%)
May 05, 2010 0.2850 0.2850 0.2800 0.2850 162,400 -0.01(-1.72%)
May 04, 2010 0.2700 0.3000 0.2550 0.2900 140,000 +0.02(+7.41%)
May 03, 2010 0.2400 0.2700 0.2550 0.2700 111,500 +0.01(+3.85%)
Apr 30, 2010 0.2200 0.2600 0.2200 0.2600 169,000 +0.03(+10.64%)
Apr 29, 2010 0.2200 0.2350 0.2200 0.2350 15,500 +0.00(+2.17%)
Apr 28, 2010 0.2350 0.2350 0.2200 0.2300 41,350 -0.02(-8.00%)
Apr 27, 2010 0.2500 0.2500 0.2500 0.2500 5,000 -0.01(-3.85%)
Apr 26, 2010 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 23, 2010 0.2400 0.2600 0.2350 0.2600 132,500 +0.02(+8.33%)
Apr 22, 2010 0.2450 0.2450 0.2400 0.2400 27,500 -0.01(-4.00%)
Apr 21, 2010 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 20, 2010 0.2500 0.2500 0.2400 0.2500 46,333 +0.00(+0.00%)
Apr 19, 2010 0.2350 0.2500 0.2350 0.2500 91,100 +0.02(+6.38%)
Apr 16, 2010 0.2300 0.2350 0.2300 0.2350 90,000 +0.01(+4.44%)
Apr 15, 2010 0.2100 0.2250 0.2050 0.2250 114,500 +0.00(+0.00%)
Apr 14, 2010 0.2050 0.2250 0.2000 0.2250 52,000 +0.01(+2.27%)
Apr 13, 2010 0.2100 0.2200 0.2100 0.2200 20,000 +0.02(+7.32%)
Apr 12, 2010 0.2100 0.2100 0.2050 0.2050 37,000 -0.03(-10.87%)
Apr 09, 2010 0.2300 0.2300 0.2300 0.2300 5,000 +0.00(+0.00%)
Apr 08, 2010 0.2300 0.2300 0.2200 0.2300 71,500 +0.00(+0.00%)
Apr 07, 2010 0.2250 0.2300 0.2250 0.2300 19,000 +0.03(+12.20%)
Apr 06, 2010 0.2050 0.2050 0.2050 0.2050 8,000 +0.00(+2.50%)
Apr 05, 2010 0.2000 0.2000 0.2000 0.2000 100 -0.00(-2.44%)
Apr 01, 2010 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Mar 31, 2010 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Mar 30, 2010 0.2050 0.2100 0.2050 0.2100 25,000 +0.01(+2.44%)
Mar 29, 2010 0.2100 0.2100 0.2050 0.2050 20,250 +0.00(+2.50%)
Mar 26, 2010 0.2050 0.2050 0.2000 0.2000 66,000 -0.00(-2.44%)
Mar 25, 2010 0.2050 0.2050 0.2050 0.2050 31,600 -0.02(-8.89%)
Mar 24, 2010 0.2150 0.2250 0.2050 0.2250 77,098 +0.01(+4.65%)
Mar 23, 2010 0.2150 0.2150 0.2150 0.2150 5,900 -0.01(-2.27%)
Mar 22, 2010 0.2300 0.2300 0.2100 0.2200 28,500 -0.01(-2.22%)
Mar 19, 2010 0.2100 0.2250 0.2100 0.2250 55,585 +0.01(+2.27%)
Mar 18, 2010 0.2200 0.2200 0.2100 0.2200 42,000 +0.00(+0.00%)
Mar 17, 2010 0.2200 0.2200 0.2200 0.2200 77,750 +0.00(+0.00%)
Mar 16, 2010 0.2200 0.2200 0.2200 0.2200 9,500 +0.01(+4.76%)
Mar 15, 2010 0.2300 0.2200 0.2100 0.2100 55,160 -0.01(-2.33%)
Mar 12, 2010 0.2250 0.2300 0.2050 0.2150 205,400 -0.02(-10.42%)
Mar 11, 2010 0.2500 0.2500 0.2200 0.2400 521,520 -0.01(-4.00%)
Mar 10, 2010 0.2550 0.2600 0.2500 0.2500 60,000 -0.01(-1.96%)
Mar 09, 2010 0.2550 0.2550 0.2550 0.2550 2,500 -0.02(-7.27%)
Mar 08, 2010 0.2550 0.2850 0.2550 0.2750 157,000 -0.01(-1.79%)
Mar 05, 2010 0.2500 0.2800 0.2450 0.2800 47,500 +0.04(+14.29%)
Mar 04, 2010 0.2450 0.2450 0.2450 0.2450 2,500 -0.03(-9.26%)
Mar 03, 2010 0.2650 0.2700 0.2650 0.2700 21,000 +0.00(+0.00%)
Mar 02, 2010 0.2700 0.2700 0.2650 0.2700 36,000 +0.01(+1.89%)
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.