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 (%)
Jun 30, 2017 0.1100 0.1100 0.1050 0.1050 20,062 -0.01(-4.55%)
Jun 29, 2017 0.1000 0.1100 0.1000 0.1100 152,500 +0.01(+4.76%)
Jun 28, 2017 0.1050 0.1050 0.0950 0.1050 147,141 +0.00(+0.00%)
Jun 27, 2017 0.0950 0.1050 0.0900 0.1050 14,700 +0.01(+10.53%)
Jun 23, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 21, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jun 20, 2017 0.1000 0.1000 0.1000 0.1000 18,500 -0.00(-4.76%)
Jun 19, 2017 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Jun 15, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 14, 2017 0.1050 0.1050 0.1050 0.1050 42,000 +0.00(+0.00%)
Jun 13, 2017 0.1000 0.1050 0.1000 0.1050 49,500 +0.00(+0.00%)
Jun 12, 2017 0.1000 0.1100 0.1000 0.1050 113,000 +0.01(+16.67%)
Jun 09, 2017 0.0850 0.1000 0.0850 0.0900 238,014 +0.00(+0.00%)
Jun 08, 2017 0.0900 0.0900 0.0900 0.0900 19,000 +0.00(+0.00%)
Jun 07, 2017 0.0850 0.0900 0.0850 0.0900 61,000 +0.00(+5.88%)
Jun 06, 2017 0.0800 0.0900 0.0800 0.0850 18,000 +0.01(+6.25%)
Jun 05, 2017 0.0850 0.0850 0.0800 0.0800 23,000 -0.01(-5.88%)
Jun 02, 2017 0.0950 0.0950 0.0850 0.0850 30,000 -0.01(-10.53%)
Jun 01, 2017 0.0950 0.0950 0.0950 0.0950 8,000 +0.00(+0.00%)
May 31, 2017 0.0950 0.0950 0.0900 0.0950 7,959 +0.01(+11.76%)
May 30, 2017 0.0800 0.0950 0.0800 0.0850 104,500 -0.00(-5.56%)
May 29, 2017 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+5.88%)
May 26, 2017 0.1000 0.1000 0.0850 0.0850 104,800 -0.01(-10.53%)
May 25, 2017 0.0800 0.1000 0.0800 0.0950 386,475 +0.01(+11.76%)
May 24, 2017 0.0750 0.0900 0.0750 0.0850 375,940 +0.02(+30.77%)
May 23, 2017 0.0650 0.0650 0.0650 0.0650 2,965 -0.01(-7.14%)
May 19, 2017 0.0700 0.0700 0.0700 0.0700 58,500 +0.00(+0.00%)
May 18, 2017 0.0700 0.0700 0.0700 0.0700 120,000 +0.00(+0.00%)
May 17, 2017 0.0700 0.0700 0.0700 0.0700 91,000 +0.00(+0.00%)
May 16, 2017 0.0700 0.0700 0.0700 0.0700 39,000 -0.00(-6.67%)
May 15, 2017 0.0800 0.0800 0.0750 0.0750 66,000 +0.00(+0.00%)
May 12, 2017 0.0700 0.0800 0.0700 0.0750 215,875 +0.01(+15.38%)
May 11, 2017 0.0650 0.0650 0.0650 0.0650 85,000 +0.00(+0.00%)
May 10, 2017 0.0650 0.0650 0.0650 0.0650 33,000 -0.01(-7.14%)
May 09, 2017 0.0700 0.0700 0.0700 0.0700 39,000 +0.00(+0.00%)
May 08, 2017 0.0700 0.0700 0.0700 0.0700 148,360 -0.00(-6.67%)
May 05, 2017 0.0700 0.0750 0.0700 0.0750 11,075 +0.00(+7.14%)
May 04, 2017 0.0700 0.0700 0.0700 0.0700 9,150 +0.00(+0.00%)
May 03, 2017 0.0750 0.0750 0.0700 0.0700 20,000 -0.00(-6.67%)
May 01, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Apr 28, 2017 0.0800 0.0800 0.0800 0.0800 10,500 +0.00(+0.00%)
Apr 27, 2017 0.0750 0.0800 0.0750 0.0800 231,625 +0.01(+6.67%)
Apr 26, 2017 0.0750 0.0800 0.0750 0.0750 55,717 +0.00(+7.14%)
Apr 25, 2017 0.0750 0.0750 0.0700 0.0700 212,300 -0.01(-12.50%)
Apr 24, 2017 0.0850 0.0850 0.0800 0.0800 64,000 -0.01(-5.88%)
Apr 21, 2017 0.0800 0.0850 0.0800 0.0850 42,000 +0.01(+6.25%)
Apr 20, 2017 0.0800 0.0800 0.0800 0.0800 60,000 -0.01(-5.88%)
Apr 19, 2017 0.0850 0.0850 0.0800 0.0850 82,000 +0.00(+0.00%)
Apr 18, 2017 0.0850 0.0850 0.0850 0.0850 25,000 -0.00(-5.56%)
Apr 17, 2017 0.0850 0.0900 0.0850 0.0900 200,000 +0.00(+0.00%)
Apr 11, 2017 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Apr 10, 2017 0.0900 0.0950 0.0900 0.0950 274,500 +0.01(+11.76%)
Apr 07, 2017 0.0850 0.0850 0.0850 0.0850 14,000 +0.01(+6.25%)
Apr 06, 2017 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-5.88%)
Apr 05, 2017 0.0850 0.0850 0.0800 0.0850 255,000 +0.00(+0.00%)
Apr 04, 2017 0.0850 0.0850 0.0850 0.0850 100,000 -0.01(-10.53%)
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.