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, 2011 0.2900 0.3100 0.2900 0.3100 67,200 +0.01(+3.33%)
Nov 29, 2011 0.2950 0.3000 0.2750 0.3000 179,000 +0.01(+1.69%)
Nov 28, 2011 0.3000 0.3000 0.2950 0.2950 26,400 -0.02(-4.84%)
Nov 25, 2011 0.3050 0.3150 0.3050 0.3100 219,022 -0.01(-1.59%)
Nov 24, 2011 0.3000 0.3150 0.3000 0.3150 17,000 +0.01(+1.61%)
Nov 23, 2011 0.3100 0.3100 0.3000 0.3100 76,900 +0.01(+3.33%)
Nov 22, 2011 0.3200 0.3200 0.3000 0.3000 76,300 -0.03(-7.69%)
Nov 21, 2011 0.3200 0.3250 0.3100 0.3250 82,900 +0.02(+4.84%)
Nov 18, 2011 0.3150 0.3150 0.3100 0.3100 5,000 +0.00(+0.00%)
Nov 17, 2011 0.3200 0.3400 0.3100 0.3100 204,000 -0.01(-1.59%)
Nov 16, 2011 0.3200 0.3300 0.3150 0.3150 19,200 -0.01(-1.56%)
Nov 15, 2011 0.3150 0.3200 0.3150 0.3200 15,000 +0.00(+0.00%)
Nov 14, 2011 0.3200 0.3350 0.3150 0.3200 31,025 +0.00(+0.00%)
Nov 11, 2011 0.3400 0.3550 0.3200 0.3200 123,000 -0.02(-5.88%)
Nov 10, 2011 0.3000 0.3600 0.3000 0.3400 262,200 +0.05(+15.25%)
Nov 09, 2011 0.3050 0.3050 0.2950 0.2950 182,700 -0.02(-6.35%)
Nov 08, 2011 0.3150 0.3250 0.2900 0.3150 205,300 +0.00(+0.00%)
Nov 07, 2011 0.3300 0.3300 0.3000 0.3150 277,850 -0.02(-4.55%)
Nov 04, 2011 0.3300 0.3300 0.3300 0.3300 10,000 +0.02(+4.76%)
Nov 03, 2011 0.3400 0.3500 0.3150 0.3150 72,700 -0.02(-4.55%)
Nov 02, 2011 0.3400 0.3400 0.3050 0.3300 174,566 +0.01(+3.13%)
Nov 01, 2011 0.3250 0.3250 0.3200 0.3200 13,000 -0.01(-1.54%)
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%)
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.