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, 2012 0.2250 0.2550 0.1900 0.1950 799,287 -0.02(-9.30%)
Oct 30, 2012 0.2300 0.2300 0.2150 0.2150 116,350 +0.00(+0.00%)
Oct 29, 2012 0.2250 0.2250 0.2150 0.2150 130,955 +0.00(+0.00%)
Oct 26, 2012 0.2150 0.2250 0.2150 0.2150 211,760 -0.01(-2.27%)
Oct 25, 2012 0.2450 0.2550 0.2100 0.2200 368,350 -0.01(-4.35%)
Oct 24, 2012 0.1850 0.2400 0.1800 0.2300 2,404,850 +0.05(+27.78%)
Oct 23, 2012 0.1900 0.1900 0.1800 0.1800 400,000 -0.01(-5.26%)
Oct 19, 2012 0.1900 0.1900 0.1900 0.1900 61,700 +0.00(+0.00%)
Oct 18, 2012 0.2000 0.2000 0.1900 0.1900 40,000 -0.01(-2.56%)
Oct 17, 2012 0.1950 0.2100 0.1950 0.1950 166,200 -0.01(-4.88%)
Oct 16, 2012 0.1950 0.2050 0.1950 0.2050 91,000 +0.00(+2.50%)
Oct 15, 2012 0.1900 0.2000 0.1850 0.2000 112,800 +0.01(+5.26%)
Oct 12, 2012 0.1950 0.1950 0.1850 0.1900 76,389 -0.01(-5.00%)
Oct 11, 2012 0.1900 0.2050 0.1850 0.2000 270,400 +0.01(+5.26%)
Oct 10, 2012 0.2000 0.2000 0.1850 0.1900 174,300 -0.01(-5.00%)
Oct 09, 2012 0.2000 0.2000 0.1900 0.2000 34,500 +0.00(+0.00%)
Oct 05, 2012 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Oct 04, 2012 0.2100 0.2150 0.2050 0.2050 83,000 -0.01(-2.38%)
Oct 03, 2012 0.2150 0.2150 0.2050 0.2100 192,500 +0.00(+0.00%)
Oct 02, 2012 0.2150 0.2200 0.2000 0.2100 319,600 +0.00(+0.00%)
Oct 01, 2012 0.2100 0.2150 0.2100 0.2100 126,000 +0.01(+2.44%)
Sep 28, 2012 0.2100 0.2150 0.2050 0.2050 76,400 -0.01(-2.38%)
Sep 27, 2012 0.2200 0.2200 0.2100 0.2100 132,000 +0.01(+2.44%)
Sep 26, 2012 0.2200 0.2250 0.2050 0.2050 18,700 -0.02(-8.89%)
Sep 25, 2012 0.2200 0.2250 0.2000 0.2250 115,700 +0.01(+2.27%)
Sep 24, 2012 0.2350 0.2400 0.2200 0.2200 128,900 -0.01(-6.38%)
Sep 21, 2012 0.2200 0.2350 0.2200 0.2350 57,200 +0.01(+6.82%)
Sep 20, 2012 0.2150 0.2300 0.2150 0.2200 77,700 -0.01(-2.22%)
Sep 19, 2012 0.2300 0.2300 0.2200 0.2250 119,000 -0.01(-2.17%)
Sep 18, 2012 0.2350 0.2350 0.2200 0.2300 150,500 -0.01(-4.17%)
Sep 17, 2012 0.2450 0.2500 0.2350 0.2400 74,000 -0.02(-5.88%)
Sep 14, 2012 0.2550 0.2550 0.2550 0.2550 3,000 -0.01(-1.92%)
Sep 13, 2012 0.2400 0.2650 0.2400 0.2600 110,500 -0.01(-1.89%)
Sep 12, 2012 0.2300 0.2650 0.2300 0.2650 94,000 +0.04(+15.22%)
Sep 11, 2012 0.2500 0.2500 0.2300 0.2300 139,179 -0.01(-6.12%)
Sep 10, 2012 0.2550 0.2600 0.2300 0.2450 154,580 -0.04(-14.04%)
Sep 07, 2012 0.2850 0.2900 0.2400 0.2850 153,300 +0.00(+1.79%)
Sep 06, 2012 0.2900 0.2900 0.2800 0.2800 23,500 -0.01(-3.45%)
Sep 05, 2012 0.2800 0.2900 0.2750 0.2900 20,000 +0.01(+3.57%)
Sep 04, 2012 0.3050 0.3050 0.2800 0.2800 99,477 -0.02(-8.20%)
Aug 31, 2012 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
Aug 30, 2012 0.3200 0.3250 0.2950 0.3000 164,800 -0.02(-6.25%)
Aug 29, 2012 0.3100 0.3200 0.3100 0.3200 226,900 +0.03(+8.47%)
Aug 27, 2012 0.2750 0.3150 0.2750 0.2950 484,554 +0.02(+7.27%)
Aug 24, 2012 0.2500 0.2750 0.2500 0.2750 127,000 +0.02(+7.84%)
Aug 23, 2012 0.2550 0.2600 0.2450 0.2550 73,400 +0.00(+0.00%)
Aug 22, 2012 0.2550 0.2550 0.2400 0.2550 26,000 -0.01(-1.92%)
Aug 21, 2012 0.2600 0.2600 0.2500 0.2600 54,000 +0.00(+0.00%)
Aug 20, 2012 0.2450 0.2750 0.2450 0.2600 186,000 +0.01(+4.00%)
Aug 17, 2012 0.2300 0.2500 0.2300 0.2500 62,300 +0.02(+8.70%)
Aug 16, 2012 0.2250 0.2300 0.2200 0.2300 62,014 +0.00(+0.00%)
Aug 15, 2012 0.2150 0.2300 0.2150 0.2300 81,543 +0.03(+15.00%)
Aug 14, 2012 0.2100 0.2100 0.2000 0.2000 12,000 +0.00(+0.00%)
Aug 13, 2012 0.2000 0.2150 0.2000 0.2000 133,000 +0.01(+5.26%)
Aug 11, 2012 0.1900 0.2000 0.1900 0.1900 81,000 +0.00(+0.00%)
Aug 10, 2012 0.1900 0.2000 0.1900 0.1900 81,000 +0.00(+0.00%)
Aug 09, 2012 0.1850 0.1900 0.1800 0.1900 97,250 +0.00(+0.00%)
Aug 08, 2012 0.1900 0.2000 0.1900 0.1900 179,000 +0.00(+0.00%)
Aug 07, 2012 0.2050 0.2050 0.1850 0.1900 55,500 -0.01(-7.32%)
Aug 03, 2012 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Aug 02, 2012 0.1950 0.2000 0.1950 0.2000 39,700 +0.01(+2.56%)
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.