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 (%)
Feb 29, 2016 0.1450 0.1550 0.1450 0.1500 29,520 +0.00(+0.00%)
Feb 26, 2016 0.1550 0.1550 0.1500 0.1500 70,914 +0.00(+0.00%)
Feb 25, 2016 0.1400 0.1500 0.1400 0.1500 31,000 +0.01(+3.45%)
Feb 24, 2016 0.1500 0.1550 0.1450 0.1450 89,000 -0.01(-3.33%)
Feb 23, 2016 0.1450 0.1500 0.1450 0.1500 33,000 +0.01(+3.45%)
Feb 22, 2016 0.1400 0.1450 0.1400 0.1450 78,112 +0.00(+3.57%)
Feb 19, 2016 0.1400 0.1450 0.1400 0.1400 357,833 +0.01(+3.70%)
Feb 18, 2016 0.1350 0.1350 0.1350 0.1350 41,000 +0.01(+3.85%)
Feb 17, 2016 0.1350 0.1350 0.1300 0.1300 98,000 -0.01(-7.14%)
Feb 16, 2016 0.1450 0.1450 0.1400 0.1400 35,000 +0.00(+0.00%)
Feb 12, 2016 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Feb 11, 2016 0.1350 0.1350 0.1350 0.1350 5,000 +0.01(+3.85%)
Feb 10, 2016 0.1300 0.1300 0.1250 0.1300 60,000 +0.01(+8.33%)
Feb 09, 2016 0.1300 0.1300 0.1200 0.1200 64,000 -0.01(-7.69%)
Feb 08, 2016 0.1350 0.1350 0.1250 0.1300 107,000 -0.01(-3.70%)
Feb 05, 2016 0.1350 0.1350 0.1350 0.1350 26,000 +0.00(+0.00%)
Feb 04, 2016 0.1350 0.1350 0.1350 0.1350 60,000 +0.00(+0.00%)
Feb 03, 2016 0.1400 0.1400 0.1350 0.1350 97,500 -0.01(-10.00%)
Feb 02, 2016 0.1500 0.1500 0.1500 0.1500 3,100 -0.02(-9.09%)
Feb 01, 2016 0.1650 0.1650 0.1650 0.1650 1,000 +0.02(+10.00%)
Jan 29, 2016 0.1500 0.1500 0.1500 0.1500 55,500 +0.00(+0.00%)
Jan 28, 2016 0.1350 0.1500 0.1350 0.1500 33,000 +0.01(+7.14%)
Jan 27, 2016 0.1400 0.1500 0.1350 0.1400 182,500 +0.00(+0.00%)
Jan 26, 2016 0.1400 0.1400 0.1400 0.1400 36,500 -0.00(-3.45%)
Jan 25, 2016 0.1400 0.1450 0.1400 0.1450 42,642 +0.00(+3.57%)
Jan 22, 2016 0.1450 0.1450 0.1400 0.1400 24,700 -0.01(-6.67%)
Jan 21, 2016 0.1500 0.1500 0.1450 0.1500 16,500 +0.00(+0.00%)
Jan 20, 2016 0.1450 0.1500 0.1350 0.1500 65,000 +0.00(+0.00%)
Jan 19, 2016 0.1550 0.1550 0.1450 0.1500 27,500 +0.01(+11.11%)
Jan 18, 2016 0.1400 0.1400 0.1350 0.1350 53,000 -0.02(-12.90%)
Jan 15, 2016 0.1400 0.1550 0.1400 0.1550 104,500 +0.01(+10.71%)
Jan 14, 2016 0.1400 0.1400 0.1350 0.1400 27,600 -0.00(-3.45%)
Jan 13, 2016 0.1500 0.1500 0.1450 0.1450 15,500 +0.00(+3.57%)
Jan 12, 2016 0.1400 0.1400 0.1400 0.1400 16,900 +0.00(+0.00%)
Jan 11, 2016 0.1450 0.1500 0.1400 0.1400 35,150 -0.00(-3.45%)
Jan 08, 2016 0.1400 0.1450 0.1400 0.1450 36,000 +0.00(+0.00%)
Jan 07, 2016 0.1500 0.1500 0.1400 0.1450 160,500 -0.02(-12.12%)
Jan 05, 2016 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Jan 04, 2016 0.1600 0.1600 0.1500 0.1500 4,500 -0.01(-3.23%)
Dec 31, 2015 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Dec 30, 2015 0.1600 0.1650 0.1600 0.1650 35,400 +0.01(+6.45%)
Dec 29, 2015 0.1550 0.1550 0.1550 0.1550 1,500 +0.00(+0.00%)
Dec 24, 2015 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Dec 23, 2015 0.1600 0.1600 0.1600 0.1600 1,800 -0.01(-8.57%)
Dec 18, 2015 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Dec 17, 2015 0.1600 0.1600 0.1600 0.1600 5,250 -0.01(-3.03%)
Dec 16, 2015 0.1600 0.1650 0.1550 0.1650 50,500 +0.00(+0.00%)
Dec 15, 2015 0.1650 0.1750 0.1600 0.1650 101,400 -0.01(-2.94%)
Dec 14, 2015 0.1700 0.1700 0.1700 0.1700 30,000 -0.01(-5.56%)
Dec 11, 2015 0.1850 0.1850 0.1750 0.1800 166,829 -0.02(-10.00%)
Dec 10, 2015 0.1700 0.2000 0.1700 0.2000 300,300 +0.03(+17.65%)
Dec 09, 2015 0.1700 0.1700 0.1700 0.1700 8,000 +0.01(+6.25%)
Dec 08, 2015 0.1600 0.1600 0.1550 0.1600 53,230 +0.00(+0.00%)
Dec 04, 2015 0.1600 0.1600 0.1600 0 -0.01(-8.57%)
Dec 03, 2015 0.1600 0.1750 0.1600 0.1750 27,500 +0.01(+6.06%)
Dec 02, 2015 0.1750 0.1750 0.1650 0.1650 35,000 -0.01(-5.71%)
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.