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 (%)
Nov 30, 2012 0.2550 0.2600 0.2450 0.2550 147,766 -0.01(-3.77%)
Nov 29, 2012 0.2650 0.2650 0.2500 0.2650 75,450 +0.00(+0.00%)
Nov 28, 2012 0.2650 0.2650 0.2500 0.2650 81,636 +0.00(+0.00%)
Nov 27, 2012 0.2700 0.2900 0.2550 0.2650 982,490 +0.03(+10.42%)
Nov 26, 2012 0.2250 0.2500 0.2150 0.2400 262,500 +0.02(+9.09%)
Nov 24, 2012 0.2100 0.2200 0.2100 0.2200 53,000 +0.00(+0.00%)
Nov 23, 2012 0.2100 0.2200 0.2100 0.2200 53,000 +0.00(+0.00%)
Nov 22, 2012 0.2050 0.2200 0.2050 0.2200 141,000 +0.02(+7.32%)
Nov 21, 2012 0.2050 0.2200 0.2000 0.2050 321,600 +0.00(+2.50%)
Nov 20, 2012 0.2000 0.2000 0.2000 0.2000 25,000 +0.01(+2.56%)
Nov 19, 2012 0.1950 0.2050 0.1950 0.1950 98,150 -0.01(-2.50%)
Nov 16, 2012 0.1950 0.2000 0.1950 0.2000 290,100 +0.01(+2.56%)
Nov 15, 2012 0.1900 0.2000 0.1900 0.1950 22,000 +0.01(+2.63%)
Nov 14, 2012 0.2000 0.2000 0.1900 0.1900 108,100 -0.01(-5.00%)
Nov 13, 2012 0.2050 0.2050 0.2000 0.2000 16,358 -0.00(-2.44%)
Nov 12, 2012 0.2000 0.2100 0.1900 0.2050 54,000 +0.00(+0.00%)
Nov 09, 2012 0.2150 0.2300 0.1950 0.2050 357,110 -0.01(-2.38%)
Nov 08, 2012 0.2050 0.2100 0.2000 0.2100 122,000 +0.01(+7.69%)
Nov 07, 2012 0.1950 0.2000 0.1950 0.1950 43,616 -0.01(-4.88%)
Nov 06, 2012 0.2050 0.2050 0.2050 0.2050 27,100 +0.00(+0.00%)
Nov 05, 2012 0.2050 0.2050 0.2000 0.2050 61,600 +0.00(+2.50%)
Nov 02, 2012 0.2000 0.2050 0.1950 0.2000 62,000 -0.00(-2.44%)
Nov 01, 2012 0.2050 0.2100 0.2000 0.2050 148,500 +0.01(+5.13%)
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%)
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.