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 (%)
Nov 29, 2019 0.0600 0.0700 0.0600 0.0700 76,000 +0.00(+0.00%)
Nov 28, 2019 0.0700 0.0700 0.0650 0.0700 28,000 +0.00(+0.00%)
Nov 27, 2019 0.0600 0.0700 0.0600 0.0700 120,000 +0.01(+16.67%)
Nov 26, 2019 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Nov 25, 2019 0.0550 0.0650 0.0550 0.0600 466,500 +0.01(+20.00%)
Nov 22, 2019 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Nov 20, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 19, 2019 0.0550 0.0550 0.0500 0.0500 21,015 -0.00(-9.09%)
Nov 18, 2019 0.0500 0.0550 0.0500 0.0550 122,000 +0.00(+0.00%)
Nov 15, 2019 0.0550 0.0550 0.0550 0.0550 13,200 +0.00(+0.00%)
Nov 14, 2019 0.0550 0.0550 0.0550 0.0550 18,000 +0.00(+0.00%)
Nov 13, 2019 0.0550 0.0550 0.0550 0.0550 4,300 +0.00(+10.00%)
Nov 12, 2019 0.0500 0.0500 0.0500 0.0500 57,000 +0.00(+0.00%)
Nov 11, 2019 0.0500 0.0500 0.0500 0.0500 11,000 -0.00(-9.09%)
Nov 08, 2019 0.0550 0.0600 0.0550 0.0550 136,000 +0.00(+0.00%)
Nov 06, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Nov 05, 2019 0.0600 0.0600 0.0600 0.0600 14,000 +0.00(+0.00%)
Nov 01, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 31, 2019 0.0600 0.0600 0.0600 0.0600 34,000 -0.01(-7.69%)
Oct 30, 2019 0.0650 0.0650 0.0650 0.0650 23,000 +0.01(+8.33%)
Oct 29, 2019 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Oct 28, 2019 0.0600 0.0600 0.0600 0.0600 17,000 -0.01(-7.69%)
Oct 25, 2019 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Oct 24, 2019 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-7.14%)
Oct 23, 2019 0.0650 0.0700 0.0600 0.0700 8,000 -0.00(-6.67%)
Oct 21, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Oct 18, 2019 0.0800 0.0800 0.0700 0.0700 81,000 -0.01(-12.50%)
Oct 17, 2019 0.0750 0.0800 0.0750 0.0800 1,149,966 +0.01(+14.29%)
Oct 16, 2019 0.0700 0.0700 0.0700 0.0700 155,000 +0.00(+0.00%)
Oct 15, 2019 0.0700 0.0700 0.0700 0.0700 34,600 -0.00(-6.67%)
Oct 11, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Oct 10, 2019 0.0650 0.0700 0.0650 0.0700 225,000 +0.01(+7.69%)
Oct 09, 2019 0.0650 0.0650 0.0600 0.0650 277,000 +0.01(+8.33%)
Oct 08, 2019 0.0500 0.0600 0.0500 0.0600 317,059 +0.00(+0.00%)
Oct 07, 2019 0.0600 0.0600 0.0600 0.0600 45,000 +0.00(+0.00%)
Oct 04, 2019 0.0550 0.0600 0.0550 0.0600 158,114 +0.01(+20.00%)
Oct 03, 2019 0.0550 0.0600 0.0500 0.0500 257,500 +0.00(+0.00%)
Oct 02, 2019 0.0500 0.0500 0.0500 0.0500 12,000 +0.00(+0.00%)
Oct 01, 2019 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Sep 30, 2019 0.0500 0.0500 0.0500 0.0500 248,300 +0.00(+0.00%)
Sep 27, 2019 0.0500 0.0500 0.0500 0.0500 41,999 +0.00(+0.00%)
Sep 26, 2019 0.0450 0.0500 0.0450 0.0500 9,000 +0.00(+0.00%)
Sep 25, 2019 0.0500 0.0500 0.0450 0.0500 146,000 +0.00(+0.00%)
Sep 24, 2019 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Sep 23, 2019 0.0500 0.0500 0.0500 0.0500 6,000 -0.00(-9.09%)
Sep 20, 2019 0.0550 0.0550 0.0500 0.0550 51,000 +0.00(+10.00%)
Sep 19, 2019 0.0500 0.0500 0.0500 0.0500 2,000 -0.00(-9.09%)
Sep 18, 2019 0.0550 0.0550 0.0500 0.0550 126,000 +0.00(+0.00%)
Sep 17, 2019 0.0550 0.0550 0.0550 0.0550 30,000 -0.00(-8.33%)
Sep 16, 2019 0.0600 0.0600 0.0600 0.0600 3,500 +0.00(+0.00%)
Sep 13, 2019 0.0600 0.0600 0.0550 0.0600 43,000 +0.00(+9.09%)
Sep 12, 2019 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Sep 11, 2019 0.0500 0.0550 0.0450 0.0550 306,000 +0.00(+0.00%)
Sep 10, 2019 0.0550 0.0550 0.0550 0.0550 45,000 +0.00(+0.00%)
Sep 09, 2019 0.0550 0.0550 0.0550 0.0550 33,000 -0.00(-8.33%)
Sep 05, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 04, 2019 0.0550 0.0600 0.0550 0.0600 62,000 +0.00(+9.09%)
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.