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 (%)
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%)
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.