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 (%)
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%)
Feb 01, 2012 0.3500 0.3800 0.3350 0.3550 1,037,915 +0.02(+7.58%)
Jan 31, 2012 0.3300 0.3450 0.3200 0.3300 286,100 -0.01(-2.94%)
Jan 30, 2012 0.2900 0.3550 0.2900 0.3400 866,492 +0.04(+11.48%)
Jan 27, 2012 0.3000 0.3150 0.2850 0.3050 183,800 +0.01(+3.39%)
Jan 26, 2012 0.2800 0.3000 0.2750 0.2950 197,092 +0.02(+9.26%)
Jan 25, 2012 0.2800 0.3100 0.2650 0.2700 641,900 -0.02(-6.90%)
Jan 24, 2012 0.3100 0.3200 0.2750 0.2900 849,150 -0.04(-10.77%)
Jan 23, 2012 0.2600 0.3300 0.2500 0.3250 1,024,400 +0.07(+27.45%)
Jan 20, 2012 0.2300 0.2550 0.2250 0.2550 355,350 +0.03(+13.33%)
Jan 19, 2012 0.2400 0.2450 0.2150 0.2250 723,595 -0.02(-8.16%)
Jan 18, 2012 0.2450 0.2450 0.2250 0.2450 249,687 -0.01(-2.00%)
Jan 17, 2012 0.2600 0.2600 0.2500 0.2500 123,500 +0.01(+2.04%)
Jan 16, 2012 0.2450 0.2600 0.2450 0.2450 94,000 -0.01(-2.00%)
Jan 13, 2012 0.2500 0.2600 0.2500 0.2500 28,250 -0.01(-1.96%)
Jan 12, 2012 0.2500 0.2550 0.2450 0.2550 51,600 +0.00(+0.00%)
Jan 11, 2012 0.2600 0.2600 0.2550 0.2550 22,000 -0.01(-1.92%)
Jan 10, 2012 0.2500 0.2600 0.2500 0.2600 62,000 +0.01(+4.00%)
Jan 09, 2012 0.2500 0.2550 0.2450 0.2500 72,500 +0.00(+0.00%)
Jan 06, 2012 0.2500 0.2600 0.2500 0.2500 125,000 -0.01(-3.85%)
Jan 05, 2012 0.2550 0.2650 0.2400 0.2600 196,500 +0.00(+0.00%)
Jan 04, 2012 0.2600 0.2650 0.2550 0.2600 105,798 -0.01(-3.70%)
Dec 30, 2011 0.2750 0.2800 0.2550 0.2700 190,300 -0.01(-1.82%)
Dec 29, 2011 0.2550 0.2850 0.2550 0.2750 45,800 +0.02(+7.84%)
Dec 28, 2011 0.2550 0.2550 0.2550 0.2550 2,500 -0.02(-5.56%)
Dec 23, 2011 0.2600 0.2700 0.2700 0.2700 76,000 -0.01(-3.57%)
Dec 21, 2011 0.2700 0.2800 0.2600 0.2800 106,975 +0.01(+3.70%)
Dec 20, 2011 0.2600 0.2700 0.2350 0.2700 126,500 +0.02(+8.00%)
Dec 19, 2011 0.2550 0.2600 0.2500 0.2500 54,000 -0.01(-3.85%)
Dec 16, 2011 0.2750 0.2800 0.2550 0.2600 26,800 -0.02(-5.45%)
Dec 15, 2011 0.2600 0.2800 0.2600 0.2750 26,499 -0.01(-1.79%)
Dec 14, 2011 0.2800 0.2800 0.2700 0.2800 36,000 -0.01(-3.45%)
Dec 13, 2011 0.2950 0.2950 0.2850 0.2900 34,200 +0.01(+1.75%)
Dec 12, 2011 0.2850 0.2950 0.2850 0.2850 80,000 +0.00(+0.00%)
Dec 09, 2011 0.2850 0.3000 0.2850 0.2850 29,500 +0.00(+0.00%)
Dec 08, 2011 0.3000 0.3050 0.2850 0.2850 28,000 -0.02(-5.00%)
Dec 07, 2011 0.3100 0.3200 0.3000 0.3000 43,000 -0.02(-6.25%)
Dec 06, 2011 0.3000 0.3200 0.2900 0.3200 125,000 +0.02(+6.67%)
Dec 05, 2011 0.3000 0.3000 0.3000 0.3000 7,000 +0.00(+0.00%)
Dec 02, 2011 0.2900 0.3000 0.2850 0.3000 127,500 +0.01(+3.45%)
Dec 01, 2011 0.2900 0.2900 0.2900 0.2900 10,000 -0.02(-6.45%)
Nov 30, 2011 0.2900 0.3100 0.2900 0.3100 67,200 +0.01(+3.33%)
Nov 29, 2011 0.2950 0.3000 0.2750 0.3000 179,000 +0.01(+1.69%)
Nov 28, 2011 0.3000 0.3000 0.2950 0.2950 26,400 -0.02(-4.84%)
Nov 25, 2011 0.3050 0.3150 0.3050 0.3100 219,022 -0.01(-1.59%)
Nov 24, 2011 0.3000 0.3150 0.3000 0.3150 17,000 +0.01(+1.61%)
Nov 23, 2011 0.3100 0.3100 0.3000 0.3100 76,900 +0.01(+3.33%)
Nov 22, 2011 0.3200 0.3200 0.3000 0.3000 76,300 -0.03(-7.69%)
Nov 21, 2011 0.3200 0.3250 0.3100 0.3250 82,900 +0.02(+4.84%)
Nov 18, 2011 0.3150 0.3150 0.3100 0.3100 5,000 +0.00(+0.00%)
Nov 17, 2011 0.3200 0.3400 0.3100 0.3100 204,000 -0.01(-1.59%)
Nov 16, 2011 0.3200 0.3300 0.3150 0.3150 19,200 -0.01(-1.56%)
Nov 15, 2011 0.3150 0.3200 0.3150 0.3200 15,000 +0.00(+0.00%)
Nov 14, 2011 0.3200 0.3350 0.3150 0.3200 31,025 +0.00(+0.00%)
Nov 11, 2011 0.3400 0.3550 0.3200 0.3200 123,000 -0.02(-5.88%)
Nov 10, 2011 0.3000 0.3600 0.3000 0.3400 262,200 +0.05(+15.25%)
Nov 09, 2011 0.3050 0.3050 0.2950 0.2950 182,700 -0.02(-6.35%)
Nov 08, 2011 0.3150 0.3250 0.2900 0.3150 205,300 +0.00(+0.00%)
Nov 07, 2011 0.3300 0.3300 0.3000 0.3150 277,850 -0.02(-4.55%)
Nov 04, 2011 0.3300 0.3300 0.3300 0.3300 10,000 +0.02(+4.76%)
Nov 03, 2011 0.3400 0.3500 0.3150 0.3150 72,700 -0.02(-4.55%)
Nov 02, 2011 0.3400 0.3400 0.3050 0.3300 174,566 +0.01(+3.13%)
Nov 01, 2011 0.3250 0.3250 0.3200 0.3200 13,000 -0.01(-1.54%)
Oct 31, 2011 0.3400 0.3400 0.3250 0.3250 73,000 -0.02(-7.14%)
Oct 28, 2011 0.3400 0.3500 0.3400 0.3500 33,500 +0.01(+4.48%)
Oct 27, 2011 0.3550 0.3600 0.3300 0.3350 69,600 -0.02(-5.63%)
Oct 26, 2011 0.3950 0.3950 0.3550 0.3550 414,100 -0.04(-10.13%)
Oct 25, 2011 0.3650 0.3950 0.3450 0.3950 269,730 +0.05(+14.49%)
Oct 24, 2011 0.3700 0.3750 0.3400 0.3450 141,550 -0.03(-6.76%)
Oct 21, 2011 0.3400 0.3700 0.3250 0.3700 76,000 +0.06(+19.35%)
Oct 20, 2011 0.3250 0.3400 0.3100 0.3100 127,000 -0.04(-12.68%)
Oct 19, 2011 0.3350 0.3550 0.3350 0.3550 49,200 +0.02(+7.58%)
Oct 18, 2011 0.3250 0.3500 0.3250 0.3300 16,700 +0.00(+0.00%)
Oct 17, 2011 0.3800 0.3800 0.3300 0.3300 197,750 -0.05(-13.16%)
Oct 14, 2011 0.3600 0.3800 0.3550 0.3800 123,400 +0.01(+1.33%)
Oct 13, 2011 0.3650 0.3900 0.3400 0.3750 174,700 +0.00(+0.00%)
Oct 12, 2011 0.4000 0.4000 0.3700 0.3750 253,750 +0.01(+1.35%)
Oct 11, 2011 0.3200 0.3850 0.3200 0.3700 358,507 +0.01(+2.78%)
Oct 07, 2011 0.2800 0.3600 0.2600 0.3600 436,600 +0.08(+28.57%)
Oct 06, 2011 0.2750 0.2900 0.2750 0.2800 56,500 +0.01(+1.82%)
Oct 05, 2011 0.2600 0.2750 0.2600 0.2750 56,500 +0.03(+10.00%)
Oct 04, 2011 0.2600 0.2600 0.2400 0.2500 339,278 -0.02(-7.41%)
Oct 03, 2011 0.2950 0.3000 0.2700 0.2700 140,500 -0.03(-10.00%)
Sep 30, 2011 0.3000 0.3250 0.2900 0.3000 41,000 -0.01(-3.23%)
Sep 29, 2011 0.3000 0.3100 0.2750 0.3100 346,400 +0.01(+3.33%)
Sep 28, 2011 0.3100 0.3300 0.2800 0.3000 317,075 -0.01(-3.23%)
Sep 27, 2011 0.3650 0.3650 0.3100 0.3100 306,200 -0.07(-18.42%)
Sep 26, 2011 0.3500 0.3800 0.3250 0.3800 176,500 +0.01(+2.70%)
Sep 23, 2011 0.2900 0.3700 0.2900 0.3700 172,050 +0.05(+17.46%)
Sep 22, 2011 0.2900 0.3300 0.2850 0.3150 272,709 -0.02(-4.55%)
Sep 21, 2011 0.3300 0.3300 0.3250 0.3300 28,000 +0.00(+0.00%)
Sep 20, 2011 0.3250 0.3350 0.3250 0.3300 9,500 -0.01(-4.35%)
Sep 19, 2011 0.3400 0.3500 0.3200 0.3450 119,750 +0.00(+0.00%)
Sep 16, 2011 0.3150 0.3450 0.3150 0.3450 217,300 +0.03(+11.29%)
Sep 15, 2011 0.2900 0.3150 0.2900 0.3100 158,500 +0.00(+0.00%)
Sep 14, 2011 0.3000 0.3100 0.2850 0.3100 166,200 +0.01(+3.33%)
Sep 13, 2011 0.3200 0.3350 0.3000 0.3000 190,925 -0.03(-7.69%)
Sep 12, 2011 0.2800 0.3250 0.2650 0.3250 286,459 +0.02(+4.84%)
Sep 09, 2011 0.2800 0.3100 0.2700 0.3100 118,300 +0.02(+6.90%)
Sep 08, 2011 0.2900 0.3000 0.2800 0.2900 70,000 +0.00(+0.00%)
Sep 07, 2011 0.3000 0.3050 0.2900 0.2900 87,400 -0.03(-7.94%)
Sep 06, 2011 0.3050 0.3200 0.3000 0.3150 202,000 -0.02(-4.55%)
Sep 02, 2011 0.3250 0.3350 0.3150 0.3300 74,950 +0.01(+1.54%)
Sep 01, 2011 0.3250 0.3550 0.3250 0.3250 257,100 -0.01(-2.99%)
Aug 31, 2011 0.3050 0.3400 0.3000 0.3350 415,000 +0.03(+9.84%)
Aug 30, 2011 0.3000 0.3150 0.3000 0.3050 69,500 +0.01(+1.67%)
Aug 29, 2011 0.2800 0.3050 0.2800 0.3000 182,000 +0.02(+9.09%)
Aug 26, 2011 0.2550 0.2800 0.2500 0.2750 283,175 +0.03(+12.24%)
Aug 25, 2011 0.2500 0.2500 0.2400 0.2450 92,000 -0.02(-5.77%)
Aug 24, 2011 0.2650 0.2650 0.2500 0.2600 78,100 +0.00(+0.00%)
Aug 23, 2011 0.2450 0.2600 0.2300 0.2600 225,200 +0.02(+6.12%)
Aug 22, 2011 0.2600 0.2600 0.2450 0.2450 19,500 -0.01(-2.00%)
Aug 19, 2011 0.2650 0.2650 0.2400 0.2500 257,555 -0.02(-5.66%)
Aug 18, 2011 0.2800 0.3150 0.2600 0.2650 218,500 -0.02(-8.62%)
Aug 17, 2011 0.2700 0.2950 0.2700 0.2900 143,045 +0.02(+7.41%)
Aug 16, 2011 0.2600 0.2700 0.2600 0.2700 231,700 +0.01(+3.85%)
Aug 15, 2011 0.2450 0.2650 0.2450 0.2600 113,800 +0.01(+4.00%)
Aug 12, 2011 0.2550 0.2600 0.2450 0.2500 180,400 -0.01(-1.96%)
Aug 11, 2011 0.2400 0.2650 0.2400 0.2550 381,100 +0.02(+8.51%)
Aug 10, 2011 0.2350 0.2400 0.2250 0.2350 131,279 -0.01(-2.08%)
Aug 09, 2011 0.2400 0.2550 0.2300 0.2400 149,475 +0.01(+6.67%)
Aug 08, 2011 0.2600 0.2600 0.2250 0.2250 648,850 -0.05(-18.18%)
Aug 05, 2011 0.2800 0.2800 0.2600 0.2750 156,000 -0.01(-1.79%)
Aug 04, 2011 0.2900 0.2900 0.2750 0.2800 270,280 -0.02(-8.20%)
Aug 03, 2011 0.2750 0.3050 0.2750 0.3050 157,613 +0.03(+10.91%)
Aug 02, 2011 0.2800 0.2900 0.2700 0.2750 91,000 -0.01(-1.79%)
Jul 29, 2011 0.2850 0.3000 0.2800 0.2800 112,107 -0.01(-3.45%)
Jul 28, 2011 0.3000 0.3000 0.2800 0.2900 346,280 -0.03(-9.38%)
Jul 27, 2011 0.2750 0.3200 0.2750 0.3200 771,000 +0.05(+18.52%)
Jul 26, 2011 0.2750 0.2800 0.2650 0.2700 591,000 -0.01(-1.82%)
Jul 25, 2011 0.2950 0.3000 0.2700 0.2750 528,595 -0.02(-6.78%)
Jul 22, 2011 0.3050 0.3100 0.2950 0.2950 273,700 -0.01(-3.28%)
Jul 21, 2011 0.3150 0.3200 0.3050 0.3050 95,000 -0.01(-1.61%)
Jul 20, 2011 0.3250 0.3250 0.3100 0.3100 255,810 -0.02(-6.06%)
Jul 19, 2011 0.3300 0.3450 0.3200 0.3300 211,900 +0.01(+3.13%)
Jul 18, 2011 0.3450 0.3450 0.3200 0.3200 188,100 -0.02(-7.25%)
Jul 15, 2011 0.3250 0.3450 0.3250 0.3450 357,550 +0.02(+7.81%)
Jul 14, 2011 0.3200 0.3300 0.3150 0.3200 153,900 +0.01(+1.59%)
Jul 13, 2011 0.3400 0.3400 0.3100 0.3150 282,500 -0.01(-3.08%)
Jul 12, 2011 0.3250 0.3500 0.3100 0.3250 383,652 +0.01(+3.17%)
Jul 11, 2011 0.3300 0.3300 0.3150 0.3150 268,395 -0.03(-7.35%)
Jul 08, 2011 0.3400 0.3500 0.3350 0.3400 261,010 -0.01(-2.86%)
Jul 07, 2011 0.3450 0.3500 0.3350 0.3500 224,000 +0.01(+2.94%)
Jul 06, 2011 0.3500 0.3500 0.3350 0.3400 405,985 -0.01(-2.86%)
Jul 05, 2011 0.3700 0.3700 0.3400 0.3500 653,953 -0.02(-4.11%)
Jul 04, 2011 0.3750 0.3900 0.3650 0.3650 1,085,211 -0.01(-1.35%)
Jun 30, 2011 0.3600 0.4250 0.3500 0.3700 4,466,766 +0.01(+1.37%)
Jun 29, 2011 0.3950 0.4100 0.3500 0.3650 2,481,748 -0.03(-7.59%)
Jun 28, 2011 0.3850 0.4250 0.3650 0.3950 2,183,260 +0.01(+1.28%)
Jun 27, 2011 0.4300 0.4350 0.3900 0.3900 1,061,116 -0.04(-9.30%)
Jun 24, 2011 0.4450 0.4450 0.4150 0.4300 876,095 -0.01(-1.15%)
Jun 23, 2011 0.4450 0.4600 0.4200 0.4350 652,561 -0.01(-1.14%)
Jun 22, 2011 0.4450 0.4800 0.4250 0.4400 1,143,906 -0.01(-1.12%)
Jun 21, 2011 0.4900 0.5000 0.4450 0.4450 943,492 -0.05(-11.00%)
Jun 20, 2011 0.5600 0.5200 0.5000 0.5000 641,811 -0.06(-10.71%)
Jun 17, 2011 0.5500 0.5700 0.5300 0.5600 375,350 +0.01(+1.82%)
Jun 16, 2011 0.5400 0.5700 0.5400 0.5500 527,515 -0.02(-3.51%)
Jun 15, 2011 0.6000 0.6100 0.5400 0.5700 1,145,156 -0.04(-6.56%)
Jun 14, 2011 0.6000 0.6200 0.5800 0.6100 679,833 +0.03(+5.17%)
Jun 13, 2011 0.5800 0.6500 0.5800 0.5800 2,074,555 +0.00(+0.00%)
Jun 10, 2011 0.6100 0.6100 0.5700 0.5800 643,030 -0.04(-6.45%)
Jun 09, 2011 0.5800 0.6200 0.5300 0.6200 2,459,489 +0.06(+10.71%)
Jun 08, 2011 0.6100 0.6600 0.5500 0.5600 2,200,380 -0.05(-8.20%)
Jun 07, 2011 0.5900 0.6400 0.5700 0.6100 1,002,120 +0.04(+7.02%)
Jun 06, 2011 0.6200 0.6200 0.5700 0.5700 1,052,371 -0.06(-9.52%)
Jun 03, 2011 0.6000 0.6500 0.5900 0.6300 2,838,074 +0.13(+26.00%)
May 24, 2011 0.4300 0.5200 0.4100 0.5000 3,488,558 +0.08(+17.65%)
May 20, 2011 0.4300 0.4550 0.4200 0.4250 637,844 -0.01(-2.30%)
May 19, 2011 0.4950 0.4950 0.4300 0.4350 2,039,978 -0.05(-11.22%)
May 18, 2011 0.4750 0.5500 0.4600 0.4900 5,029,522 +0.05(+11.36%)
May 17, 2011 0.4000 0.4550 0.3800 0.4400 2,680,695 +0.04(+11.39%)
May 16, 2011 0.4200 0.4550 0.3950 0.3950 2,211,386 -0.03(-7.06%)
May 13, 2011 0.4800 0.4950 0.4100 0.4250 1,382,615 -0.03(-6.59%)
May 12, 2011 0.4100 0.4600 0.3900 0.4550 2,102,156 +0.04(+9.64%)
May 11, 2011 0.4350 0.4700 0.3900 0.4150 2,687,800 -0.04(-7.78%)
May 10, 2011 0.5800 0.5800 0.4500 0.4500 4,805,471 -0.15(-25.00%)
May 09, 2011 0.4100 0.6400 0.3900 0.6000 6,937,570 +0.19(+48.15%)
May 06, 2011 0.4200 0.4600 0.3900 0.4050 2,726,027 -0.02(-5.81%)
May 05, 2011 0.3900 0.4650 0.3600 0.4300 4,419,172 +0.04(+10.26%)
May 04, 2011 0.3500 0.4050 0.3250 0.3900 5,844,660 +0.04(+11.43%)
May 03, 2011 0.3800 0.3900 0.3400 0.3500 1,995,895 -0.05(-11.39%)
May 02, 2011 0.4200 0.3950 0.3800 0.3950 806,082 -0.01(-1.25%)
Apr 29, 2011 0.4350 0.4600 0.3950 0.4000 1,255,930 -0.01(-3.61%)
Apr 28, 2011 0.4450 0.5100 0.4100 0.4150 2,608,110 -0.03(-6.74%)
Apr 27, 2011 0.5100 0.5800 0.4300 0.4450 4,063,605 -0.07(-12.75%)
Apr 26, 2011 0.6000 0.6700 0.5000 0.5100 6,584,063 -0.20(-28.17%)
Apr 25, 2011 0.4600 0.7500 0.5300 0.7100 10,933,928 +0.28(+65.12%)
Apr 21, 2011 0.3500 0.4350 0.3350 0.4300 3,086,007 +0.09(+26.47%)
Apr 20, 2011 0.2850 0.3950 0.2850 0.3400 4,389,458 +0.07(+23.64%)
Apr 19, 2011 0.2400 0.2800 0.2400 0.2750 1,202,567 +0.05(+22.22%)
Apr 18, 2011 0.2200 0.2350 0.2150 0.2250 316,700 -0.01(-6.25%)
Apr 15, 2011 0.2450 0.2450 0.2300 0.2400 80,200 -0.01(-4.00%)
Apr 14, 2011 0.2500 0.2500 0.2350 0.2500 130,000 +0.01(+4.17%)
Apr 13, 2011 0.2300 0.2500 0.2300 0.2400 43,500 +0.02(+9.09%)
Apr 12, 2011 0.2400 0.2400 0.2200 0.2200 64,500 -0.03(-12.00%)
Apr 11, 2011 0.2650 0.2650 0.2300 0.2500 150,949 +0.01(+2.04%)
Apr 08, 2011 0.2800 0.2800 0.2350 0.2450 798,750 -0.03(-9.26%)
Apr 07, 2011 0.2150 0.2800 0.2150 0.2700 2,169,930 +0.05(+22.73%)
Apr 06, 2011 0.2350 0.2350 0.2200 0.2200 331,500 -0.02(-8.33%)
Apr 05, 2011 0.2250 0.2450 0.2250 0.2400 239,108 +0.01(+6.67%)
Apr 04, 2011 0.2000 0.2300 0.1900 0.2250 324,125 +0.02(+12.50%)
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.