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, 2012 0.1950 0.2000 0.1900 0.2000 41,100 +0.01(+2.56%)
Jul 30, 2012 0.2100 0.2100 0.1950 0.1950 36,000 -0.01(-7.14%)
Jul 27, 2012 0.1900 0.2150 0.1900 0.2100 51,500 +0.02(+10.53%)
Jul 26, 2012 0.2100 0.2150 0.1900 0.1900 38,500 -0.02(-9.52%)
Jul 25, 2012 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
Jul 24, 2012 0.2100 0.2150 0.2100 0.2100 11,000 -0.01(-2.33%)
Jul 23, 2012 0.2000 0.2150 0.2000 0.2150 35,500 +0.01(+7.50%)
Jul 20, 2012 0.1950 0.2000 0.1950 0.2000 159,500 -0.01(-4.76%)
Jul 19, 2012 0.1900 0.2100 0.1900 0.2100 134,500 +0.01(+7.69%)
Jul 18, 2012 0.2000 0.2000 0.1850 0.1950 86,000 -0.01(-2.50%)
Jul 17, 2012 0.2000 0.2000 0.1900 0.2000 116,600 +0.00(+0.00%)
Jul 16, 2012 0.1900 0.2000 0.1900 0.2000 65,700 +0.01(+2.56%)
Jul 13, 2012 0.1850 0.1950 0.1800 0.1950 123,500 +0.00(+0.00%)
Jul 12, 2012 0.2000 0.2000 0.1800 0.1950 100,000 -0.01(-2.50%)
Jul 11, 2012 0.2200 0.2200 0.1950 0.2000 49,875 -0.01(-4.76%)
Jul 10, 2012 0.1800 0.2450 0.1800 0.2100 254,396 +0.02(+13.51%)
Jul 09, 2012 0.1800 0.1850 0.1800 0.1850 9,500 -0.01(-2.63%)
Jul 06, 2012 0.1900 0.2000 0.1850 0.1900 137,200 +0.01(+2.70%)
Jul 05, 2012 0.1900 0.1950 0.1750 0.1850 253,000 +0.01(+2.78%)
Jul 04, 2012 0.2050 0.2100 0.1800 0.1800 366,300 -0.05(-20.00%)
Jul 03, 2012 0.2200 0.2250 0.2100 0.2250 100,100 -0.01(-4.26%)
Jun 29, 2012 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jun 28, 2012 0.2400 0.2400 0.2200 0.2350 24,147 -0.01(-4.08%)
Jun 27, 2012 0.2200 0.2450 0.2000 0.2450 214,400 +0.02(+11.36%)
Jun 26, 2012 0.2250 0.2250 0.2200 0.2200 57,582 +0.00(+0.00%)
Jun 25, 2012 0.2300 0.2300 0.2200 0.2200 42,000 -0.01(-2.22%)
Jun 22, 2012 0.2350 0.2350 0.2250 0.2250 31,172 +0.00(+0.00%)
Jun 21, 2012 0.2500 0.2500 0.2200 0.2250 160,345 -0.04(-15.09%)
Jun 20, 2012 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jun 19, 2012 0.2600 0.2650 0.2600 0.2650 10,000 +0.01(+3.92%)
Jun 18, 2012 0.2550 0.2550 0.2550 0.2550 3,000 +0.01(+2.00%)
Jun 15, 2012 0.2500 0.2700 0.2500 0.2500 20,000 -0.02(-7.41%)
Jun 14, 2012 0.2700 0.2700 0.2400 0.2700 9,000 +0.02(+8.00%)
Jun 13, 2012 0.2700 0.2750 0.2500 0.2500 3,000 +0.00(+0.00%)
Jun 12, 2012 0.2650 0.2650 0.2400 0.2500 35,000 -0.03(-9.09%)
Jun 11, 2012 0.2800 0.2800 0.2750 0.2750 11,400 +0.01(+1.85%)
Jun 08, 2012 0.2800 0.2800 0.2700 0.2700 53,500 +0.00(+0.00%)
Jun 07, 2012 0.2650 0.2800 0.2600 0.2700 224,653 +0.01(+3.85%)
Jun 06, 2012 0.2600 0.2600 0.2450 0.2600 18,700 -0.01(-3.70%)
Jun 05, 2012 0.2600 0.2700 0.2600 0.2700 2,563 +0.01(+3.85%)
Jun 04, 2012 0.2750 0.2750 0.2450 0.2600 136,984 -0.01(-3.70%)
Jun 02, 2012 0.2900 0.3200 0.2700 0.2700 32,500 +0.00(+0.00%)
Jun 01, 2012 0.2900 0.3200 0.2700 0.2700 32,500 -0.03(-10.00%)
May 31, 2012 0.3250 0.3250 0.2950 0.3000 120,522 -0.02(-6.25%)
May 30, 2012 0.3150 0.3200 0.3000 0.3200 112,687 +0.01(+1.59%)
May 29, 2012 0.2850 0.3350 0.2850 0.3150 414,200 +0.03(+10.53%)
May 28, 2012 0.2800 0.2850 0.2800 0.2850 44,000 +0.01(+5.56%)
May 25, 2012 0.2700 0.2700 0.2650 0.2700 22,110 +0.01(+1.89%)
May 24, 2012 0.2550 0.2800 0.2550 0.2650 64,340 +0.01(+3.92%)
May 23, 2012 0.2450 0.2650 0.2300 0.2550 88,200 +0.02(+6.25%)
May 22, 2012 0.2250 0.2550 0.2250 0.2400 145,000 +0.01(+6.67%)
May 18, 2012 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
May 17, 2012 0.2300 0.2400 0.2250 0.2300 77,000 +0.00(+0.00%)
May 16, 2012 0.2400 0.2400 0.2300 0.2300 142,800 -0.02(-8.00%)
May 15, 2012 0.2500 0.2550 0.2300 0.2500 119,000 +0.00(+0.00%)
May 14, 2012 0.2600 0.2650 0.2500 0.2500 74,000 -0.01(-3.85%)
May 11, 2012 0.2500 0.2650 0.2500 0.2600 35,300 +0.00(+0.00%)
May 10, 2012 0.2600 0.2650 0.2500 0.2600 63,056 +0.00(+0.00%)
May 09, 2012 0.2650 0.2650 0.2600 0.2600 29,800 -0.01(-3.70%)
May 08, 2012 0.2600 0.2700 0.2550 0.2700 26,050 +0.01(+1.89%)
May 07, 2012 0.2900 0.2900 0.2600 0.2650 89,500 -0.02(-7.02%)
May 04, 2012 0.2850 0.2950 0.2850 0.2850 49,600 -0.01(-3.39%)
May 03, 2012 0.3000 0.3000 0.2900 0.2950 25,405 +0.01(+1.72%)
May 02, 2012 0.3000 0.3050 0.2900 0.2900 50,750 +0.01(+1.75%)
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.