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, 2022 0.0400 0 +0.00(+0.00%)
Jun 29, 2022 0.0350 0.0400 0.0350 0.0400 110,000 +0.00(+0.00%)
Jun 28, 2022 0.0350 0.0400 0.0350 0.0400 153,000 +0.00(+14.29%)
Jun 27, 2022 0.0350 0.0350 0.0350 0.0350 198,000 +0.00(+0.00%)
Jun 21, 2022 0.0350 0 -0.00(-12.50%)
Jun 17, 2022 0.0400 0 +0.00(+0.00%)
Jun 16, 2022 0.0400 0.0400 0.0400 0.0400 55,000 +0.00(+14.29%)
Jun 15, 2022 0.0400 0.0400 0.0350 0.0350 92,000 -0.00(-12.50%)
Jun 13, 2022 0.0400 0 -0.01(-20.00%)
Jun 08, 2022 0.0500 0 +0.01(+25.00%)
Jun 07, 2022 0.0400 0.0400 0.0400 0.0400 133,000 +0.00(+0.00%)
Jun 06, 2022 0.0500 0.0500 0.0400 0.0400 72,010 -0.00(-11.11%)
Jun 03, 2022 0.0400 0.0450 0.0400 0.0450 179,000 +0.01(+28.57%)
May 31, 2022 0.0350 0 -0.00(-12.50%)
May 30, 2022 0.0400 0.0400 0.0400 0.0400 44,000 +0.00(+0.00%)
May 27, 2022 0.0400 0.0400 0.0400 0.0400 11,764 +0.00(+0.00%)
May 26, 2022 0.0400 0.0400 0.0400 0.0400 3,885 +0.00(+0.00%)
May 24, 2022 0.0400 0 +0.00(+0.00%)
May 20, 2022 0.0400 0 -0.01(-20.00%)
May 19, 2022 0.0500 0.0500 0.0450 0.0500 160,000 +0.00(+0.00%)
May 18, 2022 0.0500 0.0500 0.0500 0.0500 49,000 +0.01(+11.11%)
May 17, 2022 0.0450 0.0450 0.0450 0.0450 58,000 -0.01(-10.00%)
May 16, 2022 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+11.11%)
May 12, 2022 0.0450 0 +0.00(+0.00%)
May 10, 2022 0.0450 0 -0.01(-10.00%)
May 09, 2022 0.0600 0.0600 0.0500 0.0500 32,607 -0.01(-16.67%)
May 06, 2022 0.0600 0.0600 0.0600 0.0600 80,000 +0.01(+20.00%)
May 05, 2022 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
May 03, 2022 0.0500 0 -0.01(-16.67%)
Apr 29, 2022 0.0600 0 +0.00(+0.00%)
Apr 28, 2022 0.0600 0.0600 0.0600 0.0600 6,555 +0.00(+0.00%)
Apr 27, 2022 0.0500 0.0600 0.0500 0.0600 305,316 +0.01(+20.00%)
Apr 26, 2022 0.0450 0.0500 0.0450 0.0500 212,800 +0.01(+25.00%)
Apr 25, 2022 0.0400 0.0400 0.0400 0.0400 20,400 -0.00(-11.11%)
Apr 22, 2022 0.0450 0.0450 0.0450 0.0450 155,000 -0.01(-10.00%)
Apr 21, 2022 0.0500 0.0500 0.0500 0.0500 4,100 +0.01(+11.11%)
Apr 20, 2022 0.0450 0.0450 0.0450 0.0450 1,575 -0.01(-10.00%)
Apr 18, 2022 0.0500 0 +0.00(+0.00%)
Apr 13, 2022 0.0500 0 +0.01(+11.11%)
Apr 12, 2022 0.0450 0.0450 0.0450 0.0450 43,000 +0.00(+0.00%)
Apr 11, 2022 0.0450 0.0450 0.0450 0.0450 296,530 -0.01(-18.18%)
Apr 08, 2022 0.0500 0.0550 0.0500 0.0550 131,975 +0.00(+0.00%)
Apr 05, 2022 0.0550 0 +0.00(+0.00%)
Apr 04, 2022 0.0550 0.0550 0.0550 0.0550 3,500 -0.00(-8.33%)
Mar 31, 2022 0.0600 100 +0.00(+0.00%)
Mar 30, 2022 0.0600 0.0650 0.0600 0.0600 763,805 +0.01(+20.00%)
Mar 11, 2022 0.0500 0 +0.01(+25.00%)
Mar 10, 2022 0.0500 0.0500 0.0400 0.0400 236,250 -0.01(-20.00%)
Mar 09, 2022 0.0500 0.0500 0.0500 0.0500 120,060 +0.01(+11.11%)
Mar 08, 2022 0.0450 0.0450 0.0400 0.0450 350,000 +0.00(+0.00%)
Mar 07, 2022 0.0450 0.0450 0.0450 0.0450 170,865 -0.01(-10.00%)
Mar 04, 2022 0.0500 0.0550 0.0500 0.0500 83,500 -0.00(-9.09%)
Mar 03, 2022 0.0500 0.0550 0.0500 0.0550 157,500 +0.01(+22.22%)
Mar 01, 2022 0.0450 0 -0.01(-10.00%)
Feb 28, 2022 0.0500 0.0500 0.0500 0.0500 103,850 -0.00(-9.09%)
Feb 25, 2022 0.0550 0.0550 0.0550 0.0550 36,000 -0.00(-8.33%)
Feb 24, 2022 0.0500 0.0600 0.0500 0.0600 168,800 -0.01(-7.69%)
Feb 22, 2022 0.0650 0 +0.01(+8.33%)
Feb 18, 2022 0.0600 0 +0.01(+20.00%)
Feb 17, 2022 0.0500 0.0500 0.0500 0.0500 36,000 -0.01(-16.67%)
Feb 11, 2022 0.0600 0 +0.00(+9.09%)
Feb 10, 2022 0.0550 0.0600 0.0500 0.0550 195,719 +0.00(+0.00%)
Feb 09, 2022 0.0500 0.0550 0.0500 0.0550 499,480 +0.00(+0.00%)
Feb 08, 2022 0.0450 0.0550 0.0400 0.0550 935,738 +0.01(+37.50%)
Feb 07, 2022 0.0400 0.0400 0.0400 0.0400 140,500 -0.00(-11.11%)
Feb 04, 2022 0.0400 0.0450 0.0400 0.0450 254,325 +0.00(+12.50%)
Feb 03, 2022 0.0400 0.0400 0.0400 0.0400 8,100 +0.00(+0.00%)
Jan 31, 2022 0.0400 0 +0.00(+14.29%)
Jan 28, 2022 0.0350 0.0350 0.0350 0.0350 30,000 -0.00(-12.50%)
Jan 25, 2022 0.0400 0 +0.00(+0.00%)
Jan 24, 2022 0.0350 0.0400 0.0350 0.0400 358,500 +0.00(+0.00%)
Jan 21, 2022 0.0400 0.0400 0.0400 0.0400 294,275 +0.00(+0.00%)
Jan 20, 2022 0.0400 0.0400 0.0400 0.0400 2,600 +0.00(+0.00%)
Jan 18, 2022 0.0400 0 +0.00(+0.00%)
Jan 17, 2022 0.0400 0.0400 0.0400 0.0400 75,000 -0.00(-11.11%)
Jan 13, 2022 0.0450 0 +0.00(+0.00%)
Dec 31, 2021 0.0450 0 +0.00(+0.00%)
Dec 29, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 22, 2021 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 21, 2021 0.0500 0.0500 0.0500 0.0500 116,000 +0.00(+0.00%)
Dec 20, 2021 0.0450 0.0500 0.0450 0.0500 332,977 -0.00(-9.09%)
Dec 17, 2021 0.0550 0.0550 0.0500 0.0550 117,000 +0.01(+22.22%)
Dec 15, 2021 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Dec 09, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 08, 2021 0.0450 0.0550 0.0450 0.0550 42,000 +0.00(+10.00%)
Dec 07, 2021 0.0500 0.0500 0.0500 0.0500 94,108 -0.00(-9.09%)
Dec 06, 2021 0.0550 0.0550 0.0550 0.0550 8,000 +0.00(+10.00%)
Dec 03, 2021 0.0500 0.0500 0.0500 0.0500 17,500 -0.00(-9.09%)
Dec 02, 2021 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
Dec 01, 2021 0.0500 0.0550 0.0500 0.0550 339,000 +0.01(+22.22%)
Nov 30, 2021 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+0.00%)
Nov 29, 2021 0.0450 0.0450 0.0450 0.0450 120,000 +0.00(+0.00%)
Nov 25, 2021 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 24, 2021 0.0500 0.0500 0.0500 0.0500 43,000 +0.00(+0.00%)
Nov 23, 2021 0.0500 0.0500 0.0500 0.0500 185,000 +0.00(+0.00%)
Nov 19, 2021 0.0500 0.0500 0.0500 10 -0.01(-16.67%)
Nov 18, 2021 0.0600 0.0600 0.0600 0.0600 165,000 +0.00(+9.09%)
Nov 17, 2021 0.0550 0.0550 0.0550 0.0550 90,000 +0.00(+0.00%)
Nov 16, 2021 0.0550 0.0550 0.0550 0.0550 30,500 -0.01(-15.38%)
Nov 12, 2021 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Nov 11, 2021 0.0550 0.0600 0.0550 0.0600 306,500 +0.00(+0.00%)
Nov 09, 2021 0.0550 0.0600 0.0500 0.0600 803,074 +0.00(+9.09%)
Nov 08, 2021 0.0400 0.0550 0.0400 0.0550 333,657 +0.01(+22.22%)
Nov 05, 2021 0.0450 0.0450 0.0450 0.0450 45,000 +0.00(+0.00%)
Nov 04, 2021 0.0450 0.0450 0.0450 0.0450 282,000 +0.00(+0.00%)
Nov 03, 2021 0.0450 0.0500 0.0450 0.0450 263,000 -0.01(-10.00%)
Nov 02, 2021 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Nov 01, 2021 0.0450 0.0500 0.0500 0.0500 66,800 +0.00(+0.00%)
Oct 29, 2021 0.0500 0.0500 0.0500 0.0500 60,000 +0.01(+11.11%)
Oct 28, 2021 0.0450 0.0450 0.0450 0.0450 65,000 +0.00(+0.00%)
Oct 27, 2021 0.0450 0.0450 0.0450 0.0450 26,000 +0.00(+0.00%)
Oct 26, 2021 0.0450 0.0450 425,100 +0.00(+0.00%)
Oct 25, 2021 0.0500 0.0500 0.0450 0.0450 209,800 +0.00(+0.00%)
Oct 21, 2021 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 20, 2021 0.0500 0.0550 0.0500 0.0500 128,500 +0.00(+0.00%)
Oct 19, 2021 0.0500 0.0500 0.0500 0.0500 132,000 +0.00(+0.00%)
Oct 18, 2021 0.0500 0.0500 0.0450 0.0500 263,436 +0.01(+11.11%)
Oct 15, 2021 0.0550 0.0550 0.0450 0.0450 285,000 -0.01(-10.00%)
Oct 14, 2021 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Oct 13, 2021 0.0500 0.0500 0.0500 0.0500 296,000 +0.00(+0.00%)
Oct 12, 2021 0.0500 0.0550 0.0500 0.0500 86,180 -0.00(-9.09%)
Oct 08, 2021 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 07, 2021 0.0550 0.0600 0.0550 0.0600 92,000 +0.00(+9.09%)
Oct 06, 2021 0.0600 0.0600 0.0500 0.0550 443,665 +0.00(+0.00%)
Oct 05, 2021 0.0600 0.0650 0.0550 0.0550 58,000 -0.00(-8.33%)
Oct 04, 2021 0.0600 0.0600 0.0600 0.0600 29,500 -0.01(-7.69%)
Oct 01, 2021 0.0600 0.0650 0.0600 0.0650 98,686 +0.01(+8.33%)
Sep 30, 2021 0.0550 0.0650 0.0450 0.0600 493,900 +0.01(+33.33%)
Sep 29, 2021 0.0500 0.0550 0.0450 0.0450 185,000 -0.01(-10.00%)
Sep 28, 2021 0.0500 0.0500 0.0450 0.0500 198,936 +0.00(+0.00%)
Sep 27, 2021 0.0500 0.0500 0.0500 0.0500 51,000 +0.00(+0.00%)
Sep 24, 2021 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Sep 22, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 21, 2021 0.0450 0.0500 0.0450 0.0500 225,115 +0.00(+0.00%)
Sep 20, 2021 0.0500 0.0500 0.0500 0.0500 33,100 +0.00(+0.00%)
Sep 16, 2021 0.0500 0.0500 0.0500 700 +0.01(+11.11%)
Sep 15, 2021 0.0450 0.0450 0.0450 0.0450 154,000 -0.01(-10.00%)
Sep 14, 2021 0.0450 0.0500 0.0450 0.0500 111,220 +0.00(+0.00%)
Sep 13, 2021 0.0450 0.0500 0.0450 0.0500 120,000 +0.01(+11.11%)
Sep 10, 2021 0.0500 0.0500 0.0450 0.0450 30,000 -0.01(-18.18%)
Sep 09, 2021 0.0500 0.0550 0.0500 0.0550 522,140 +0.00(+0.00%)
Sep 08, 2021 0.0550 0.0550 0.0550 0.0550 45,000 +0.00(+10.00%)
Sep 07, 2021 0.0550 0.0550 0.0500 0.0500 131,300 -0.00(-9.09%)
Sep 03, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 02, 2021 0.0550 0.0550 0.0500 0.0550 50,000 +0.00(+10.00%)
Sep 01, 2021 0.0550 0.0550 0.0500 0.0500 165,000 -0.00(-9.09%)
Aug 31, 2021 0.0600 0.0600 0.0550 0.0550 528,350 -0.01(-15.38%)
Aug 30, 2021 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Aug 27, 2021 0.0700 0.0700 0.0600 0.0650 31,000 +0.01(+8.33%)
Aug 25, 2021 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Aug 24, 2021 0.0550 0.0700 0.0550 0.0700 109,325 +0.01(+16.67%)
Aug 23, 2021 0.0600 0.0600 0.0600 0.0600 80,000 -0.01(-7.69%)
Aug 20, 2021 0.0600 0.0650 0.0600 0.0650 69,600 +0.01(+8.33%)
Aug 19, 2021 0.0550 0.0600 0.0550 0.0600 390,800 +0.00(+0.00%)
Aug 18, 2021 0.0600 0.0600 0.0600 0.0600 37,000 +0.00(+0.00%)
Aug 17, 2021 0.0600 0.0600 0.0600 0.0600 40,000 -0.01(-7.69%)
Aug 16, 2021 0.0650 0.0650 0.0650 0.0650 6,000 +0.01(+8.33%)
Aug 12, 2021 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Aug 11, 2021 0.0650 0.0700 0.0650 0.0700 98,000 +0.01(+16.67%)
Aug 09, 2021 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Aug 06, 2021 0.0600 0.0850 0.0550 0.0750 288,125 +0.01(+15.38%)
Aug 04, 2021 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 03, 2021 0.0550 0.0600 0.0550 0.0600 59,000 +0.00(+0.00%)
Jul 30, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 28, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 27, 2021 0.0650 0.0650 0.0650 0.0650 48,000 -0.01(-7.14%)
Jul 26, 2021 0.0700 0.0700 0.0700 0.0700 56,000 +0.00(+0.00%)
Jul 23, 2021 0.0650 0.0700 0.0650 0.0700 20,000 +0.00(+0.00%)
Jul 21, 2021 0.0700 0.0700 0.0700 400 +0.01(+7.69%)
Jul 20, 2021 0.0650 0.0650 0.0600 0.0650 33,000 +0.01(+8.33%)
Jul 19, 2021 0.0600 0.0600 0.0600 0.0600 17,000 -0.01(-7.69%)
Jul 16, 2021 0.0650 0.0650 0.0650 0.0650 9,211 +0.00(+0.00%)
Jul 14, 2021 0.0650 0.0650 0.0650 850 +0.01(+8.33%)
Jul 13, 2021 0.0600 0.0600 0.0600 0.0600 27,333 +0.00(+0.00%)
Jul 12, 2021 0.0600 0.0600 0.0600 0.0600 18,000 +0.00(+0.00%)
Jul 09, 2021 0.0600 0.0600 0.0600 0.0600 11,050 +0.00(+0.00%)
Jul 08, 2021 0.0600 0.0600 0.0600 0.0600 287,600 +0.00(+0.00%)
Jul 07, 2021 0.0700 0.0700 0.0600 0.0600 347,500 -0.01(-14.29%)
Jul 06, 2021 0.0800 0.0800 0.0700 0.0700 25,000 +0.00(+0.00%)
Jul 05, 2021 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
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.