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 (%)
Aug 31, 2010 0.2350 0.2400 0.2200 0.2400 78,000 +0.02(+9.09%)
Aug 30, 2010 0.2250 0.2400 0.2200 0.2200 20,000 -0.03(-12.00%)
Aug 27, 2010 0.2250 0.2500 0.2200 0.2500 40,000 +0.01(+4.17%)
Aug 26, 2010 0.2400 0.2400 0.2250 0.2400 49,500 +0.00(+0.00%)
Aug 25, 2010 0.2300 0.2500 0.2300 0.2400 30,500 +0.03(+14.29%)
Aug 24, 2010 0.2200 0.2400 0.2100 0.2100 99,960 -0.03(-12.50%)
Aug 23, 2010 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Aug 20, 2010 0.2400 0.2400 0.2300 0.2400 32,000 +0.00(+0.00%)
Aug 19, 2010 0.2400 0.2400 0.2300 0.2400 31,000 +0.00(+0.00%)
Aug 18, 2010 0.2500 0.2600 0.2200 0.2400 97,000 -0.01(-4.00%)
Aug 17, 2010 0.2300 0.2650 0.2300 0.2500 47,000 +0.02(+8.70%)
Aug 16, 2010 0.2500 0.2550 0.2300 0.2300 153,700 -0.02(-9.80%)
Aug 13, 2010 0.2450 0.2650 0.2450 0.2550 52,100 -0.01(-3.77%)
Aug 12, 2010 0.2650 0.2650 0.2500 0.2650 8,500 +0.02(+6.00%)
Aug 11, 2010 0.2450 0.2650 0.2400 0.2500 101,000 -0.02(-7.41%)
Aug 10, 2010 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 09, 2010 0.2500 0.2700 0.2450 0.2700 41,500 +0.00(+0.00%)
Aug 06, 2010 0.2550 0.2700 0.2450 0.2700 323,000 +0.03(+10.20%)
Aug 05, 2010 0.2500 0.2600 0.2450 0.2450 32,500 -0.03(-10.91%)
Aug 04, 2010 0.2450 0.2800 0.2450 0.2750 55,000 +0.01(+3.77%)
Aug 03, 2010 0.2500 0.2650 0.2450 0.2650 56,600 -0.01(-1.85%)
Jul 30, 2010 0.2450 0.2700 0.2450 0.2700 108,500 +0.01(+1.89%)
Jul 29, 2010 0.2700 0.2800 0.2500 0.2650 75,100 -0.02(-7.02%)
Jul 28, 2010 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Jul 27, 2010 0.2900 0.2900 0.2500 0.2850 69,500 +0.00(+1.79%)
Jul 26, 2010 0.2600 0.2800 0.2450 0.2800 398,000 +0.00(+0.00%)
Jul 23, 2010 0.2700 0.2800 0.2550 0.2800 87,500 +0.01(+3.70%)
Jul 22, 2010 0.2600 0.2700 0.2600 0.2700 16,000 +0.00(+0.00%)
Jul 21, 2010 0.2700 0.2700 0.2550 0.2700 252,333 -0.01(-3.57%)
Jul 20, 2010 0.2650 0.2800 0.2650 0.2800 11,500 +0.00(+0.00%)
Jul 19, 2010 0.2700 0.2800 0.2500 0.2800 97,000 -0.01(-3.45%)
Jul 16, 2010 0.2850 0.2950 0.2500 0.2900 156,000 +0.01(+1.75%)
Jul 15, 2010 0.2450 0.3000 0.2450 0.2850 148,000 +0.01(+5.56%)
Jul 14, 2010 0.2600 0.2750 0.2600 0.2700 40,000 +0.02(+5.88%)
Jul 13, 2010 0.2500 0.2800 0.2400 0.2550 21,500 +0.01(+2.00%)
Jul 12, 2010 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 09, 2010 0.2600 0.2800 0.2500 0.2500 54,500 +0.00(+0.00%)
Jul 08, 2010 0.2400 0.2900 0.2400 0.2500 111,000 +0.01(+2.04%)
Jul 07, 2010 0.2450 0.2450 0.2450 0.2450 10,000 +0.01(+2.08%)
Jul 06, 2010 0.2550 0.2550 0.2400 0.2400 35,000 -0.01(-4.00%)
Jul 02, 2010 0.2500 0.2500 0.2500 0.2500 500 -0.04(-13.79%)
Jun 30, 2010 0.2700 0.2900 0.2600 0.2900 26,550 +0.03(+11.54%)
Jun 29, 2010 0.2600 0.2600 0.2600 0.2600 9,500 -0.03(-11.86%)
Jun 25, 2010 0.2950 0.2950 0.2950 0.2950 10,000 -0.02(-4.84%)
Jun 24, 2010 0.2950 0.3100 0.2700 0.3100 57,000 +0.02(+5.08%)
Jun 23, 2010 0.2950 0.2950 0.2950 0.2950 13,000 +0.00(+0.00%)
Jun 22, 2010 0.2950 0.2950 0.2950 0.2950 7,500 +0.01(+1.72%)
Jun 21, 2010 0.2750 0.2900 0.2750 0.2900 7,500 -0.02(-4.92%)
Jun 18, 2010 0.2600 0.3150 0.2600 0.3050 185,833 -0.01(-1.61%)
Jun 17, 2010 0.2800 0.3100 0.2500 0.3100 211,244 +0.03(+10.71%)
Jun 16, 2010 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 15, 2010 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 14, 2010 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 11, 2010 0.2750 0.2800 0.2550 0.2800 99,000 +0.01(+1.82%)
Jun 10, 2010 0.2700 0.2750 0.2700 0.2750 36,500 +0.01(+1.85%)
Jun 09, 2010 0.2750 0.2750 0.2700 0.2700 72,000 -0.01(-1.82%)
Jun 08, 2010 0.2900 0.2900 0.2650 0.2750 47,000 -0.02(-6.78%)
Jun 07, 2010 0.2950 0.2950 0.2950 0.2950 500 +0.01(+5.36%)
Jun 04, 2010 0.2500 0.2800 0.2500 0.2800 10,500 -0.02(-6.67%)
Jun 03, 2010 0.2400 0.3000 0.2350 0.3000 93,260 +0.06(+25.00%)
Jun 02, 2010 0.2400 0.2400 0.2400 0.2400 1,000 +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.