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 (%)
Jul 31, 2014 0.2300 0.2500 0.2300 0.2400 201,650 +0.01(+2.13%)
Jul 30, 2014 0.2500 0.2500 0.2150 0.2350 203,950 -0.02(-6.00%)
Jul 29, 2014 0.2500 0.2550 0.2400 0.2500 452,960 +0.00(+0.00%)
Jul 28, 2014 0.2250 0.2500 0.2200 0.2500 417,350 +0.03(+13.64%)
Jul 25, 2014 0.2200 0.2200 0.2200 0.2200 44,000 +0.00(+0.00%)
Jul 24, 2014 0.2200 0.2200 0.2150 0.2200 28,750 +0.00(+0.00%)
Jul 23, 2014 0.2200 0.2200 0.2200 0.2200 11,000 +0.00(+0.00%)
Jul 22, 2014 0.2150 0.2200 0.2100 0.2200 204,700 +0.01(+4.76%)
Jul 21, 2014 0.2000 0.2100 0.2000 0.2100 51,516 +0.01(+5.00%)
Jul 18, 2014 0.2100 0.2100 0.2000 0.2000 185,000 -0.01(-4.76%)
Jul 17, 2014 0.2050 0.2100 0.2050 0.2100 19,237 -0.01(-2.33%)
Jul 16, 2014 0.2100 0.2150 0.2100 0.2150 26,100 +0.01(+2.38%)
Jul 15, 2014 0.2150 0.2150 0.2050 0.2100 111,718 -0.01(-4.55%)
Jul 14, 2014 0.2150 0.2200 0.2150 0.2200 47,073 +0.01(+4.76%)
Jul 11, 2014 0.2150 0.2150 0.2100 0.2100 8,500 -0.01(-2.33%)
Jul 10, 2014 0.2150 0.2150 0.2150 0.2150 18,633 -0.01(-2.27%)
Jul 09, 2014 0.2200 0.2200 0.2200 0.2200 11,000 +0.01(+4.76%)
Jul 08, 2014 0.2100 0.2100 0.2100 0.2100 13,000 +0.00(+0.00%)
Jul 07, 2014 0.2150 0.2150 0.2100 0.2100 129,000 -0.01(-2.33%)
Jul 04, 2014 0.2150 0.2150 0.2100 0.2150 154,600 +0.01(+2.38%)
Jul 03, 2014 0.2050 0.2150 0.2050 0.2100 229,700 +0.02(+10.53%)
Jul 02, 2014 0.2100 0.2100 0.1900 0.1900 203,600 -0.02(-9.52%)
Jun 30, 2014 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jun 27, 2014 0.2050 0.2050 0.2000 0.2000 147,000 -0.00(-2.44%)
Jun 26, 2014 0.2050 0.2050 0.2000 0.2050 50,000 -0.01(-4.65%)
Jun 25, 2014 0.2100 0.2150 0.2100 0.2150 101,388 +0.00(+0.00%)
Jun 24, 2014 0.2150 0.2150 0.2150 0.2150 17,150 -0.01(-4.44%)
Jun 23, 2014 0.2300 0.2300 0.2150 0.2250 72,100 +0.01(+2.27%)
Jun 20, 2014 0.2200 0.2250 0.2100 0.2200 299,918 +0.00(+0.00%)
Jun 19, 2014 0.2150 0.2200 0.2150 0.2200 95,450 +0.02(+7.32%)
Jun 18, 2014 0.2050 0.2050 0.2050 0.2050 3,000 +0.00(+2.50%)
Jun 17, 2014 0.2000 0.2050 0.2000 0.2000 71,350 +0.00(+0.00%)
Jun 16, 2014 0.2100 0.2100 0.2000 0.2000 209,580 -0.01(-6.98%)
Jun 13, 2014 0.2050 0.2150 0.2000 0.2150 76,000 +0.01(+4.88%)
Jun 12, 2014 0.2100 0.2150 0.2050 0.2050 31,400 +0.00(+2.50%)
Jun 11, 2014 0.2050 0.2100 0.2000 0.2000 163,900 +0.00(+0.00%)
Jun 10, 2014 0.1800 0.2050 0.1750 0.2000 357,567 -0.01(-4.76%)
Jun 06, 2014 0.2250 0.2250 0.2100 0.2100 79,050 -0.01(-4.55%)
Jun 05, 2014 0.2200 0.2200 0.2200 0.2200 20,000 +0.01(+2.33%)
Jun 04, 2014 0.2100 0.2150 0.2100 0.2150 28,000 -0.01(-4.44%)
Jun 03, 2014 0.2150 0.2250 0.2100 0.2250 123,250 +0.01(+2.27%)
Jun 02, 2014 0.2250 0.2250 0.2200 0.2200 31,400 -0.01(-6.38%)
May 30, 2014 0.2200 0.2350 0.2200 0.2350 53,210 +0.00(+0.00%)
May 29, 2014 0.2400 0.2400 0.2250 0.2350 78,250 -0.01(-2.08%)
May 28, 2014 0.2400 0.2500 0.2350 0.2400 95,400 +0.02(+9.09%)
May 27, 2014 0.2200 0.2200 0.2150 0.2200 15,000 +0.00(+0.00%)
May 26, 2014 0.2150 0.2300 0.2050 0.2200 114,200 +0.01(+2.33%)
May 23, 2014 0.2200 0.2350 0.2150 0.2150 68,040 -0.01(-2.27%)
May 22, 2014 0.2150 0.2200 0.2150 0.2200 12,700 -0.01(-4.35%)
May 21, 2014 0.2250 0.2300 0.2200 0.2300 24,500 -0.01(-4.17%)
May 20, 2014 0.2450 0.2650 0.2350 0.2400 515,935 +0.01(+2.13%)
May 16, 2014 0.2350 0.2350 0.2350 0 -0.01(-4.08%)
May 15, 2014 0.2100 0.2450 0.2100 0.2450 87,500 +0.04(+16.67%)
May 14, 2014 0.2250 0.2250 0.2100 0.2100 51,040 -0.02(-6.67%)
May 13, 2014 0.2250 0.2250 0.2250 0.2250 1,150 +0.01(+4.65%)
May 12, 2014 0.2250 0.2300 0.2150 0.2150 65,100 -0.02(-8.51%)
May 09, 2014 0.2300 0.2400 0.2300 0.2350 55,500 -0.01(-2.08%)
May 08, 2014 0.2400 0.2400 0.2300 0.2400 15,000 +0.00(+0.00%)
May 07, 2014 0.2300 0.2400 0.2250 0.2400 49,000 +0.01(+6.67%)
May 06, 2014 0.2200 0.2300 0.2200 0.2250 45,100 +0.02(+7.14%)
May 05, 2014 0.2000 0.2100 0.2000 0.2100 49,000 +0.00(+0.00%)
May 02, 2014 0.2100 0.2100 0.2100 0.2100 40,883 +0.00(+0.00%)
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.