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 (%)
Aug 31, 2015 0.1550 0.1550 0.1550 0.1550 39,000 -0.01(-3.13%)
Aug 28, 2015 0.1600 0.1600 0.1500 0.1600 202,300 +0.00(+0.00%)
Aug 27, 2015 0.1600 0.1650 0.1550 0.1600 81,000 +0.00(+0.00%)
Aug 26, 2015 0.1600 0.1600 0.1600 0.1600 5,600 +0.01(+3.23%)
Aug 25, 2015 0.1650 0.1700 0.1550 0.1550 26,000 -0.04(-20.51%)
Aug 24, 2015 0.1550 0.1950 0.1550 0.1950 23,000 +0.04(+25.81%)
Aug 21, 2015 0.1750 0.1750 0.1550 0.1550 85,850 -0.01(-3.13%)
Aug 20, 2015 0.1700 0.1750 0.1600 0.1600 46,500 -0.01(-5.88%)
Aug 19, 2015 0.1800 0.1800 0.1700 0.1700 45,000 -0.01(-5.56%)
Aug 18, 2015 0.1950 0.1950 0.1800 0.1800 34,000 +0.00(+0.00%)
Aug 17, 2015 0.1950 0.1950 0.1800 0.1800 37,750 -0.01(-5.26%)
Aug 14, 2015 0.1800 0.2000 0.1800 0.1900 52,500 -0.02(-9.52%)
Aug 11, 2015 0.2100 0.2100 0.2100 0 +0.04(+20.00%)
Aug 10, 2015 0.1750 0.1750 0.1750 0.1750 1,500 +0.01(+6.06%)
Aug 07, 2015 0.1650 0.1650 0.1650 0.1650 14,000 -0.01(-5.71%)
Aug 06, 2015 0.1650 0.1750 0.1650 0.1750 23,600 -0.01(-5.41%)
Aug 05, 2015 0.1850 0.1850 0.1850 0.1850 10,000 +0.02(+12.12%)
Aug 04, 2015 0.1700 0.1750 0.1650 0.1650 89,000 +0.01(+3.13%)
Jul 31, 2015 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Jul 30, 2015 0.1800 0.1800 0.1800 0.1800 2,700 +0.00(+0.00%)
Jul 29, 2015 0.1700 0.1800 0.1700 0.1800 15,000 +0.02(+12.50%)
Jul 28, 2015 0.1750 0.1750 0.1600 0.1600 20,300 -0.02(-11.11%)
Jul 27, 2015 0.1800 0.2000 0.1800 0.1800 22,469 -0.01(-2.70%)
Jul 24, 2015 0.1950 0.2000 0.1800 0.1850 67,500 +0.00(+0.00%)
Jul 23, 2015 0.1900 0.1950 0.1850 0.1850 20,500 -0.01(-2.63%)
Jul 22, 2015 0.1800 0.1900 0.1750 0.1900 94,000 +0.00(+0.00%)
Jul 21, 2015 0.2000 0.2100 0.1900 0.1900 58,900 -0.01(-5.00%)
Jul 20, 2015 0.2000 0.2000 0.2000 0.2000 37,500 -0.01(-4.76%)
Jul 17, 2015 0.2000 0.2100 0.2000 0.2100 64,500 +0.00(+0.00%)
Jul 16, 2015 0.2050 0.2100 0.2000 0.2100 55,000 +0.01(+5.00%)
Jul 15, 2015 0.2150 0.2200 0.2000 0.2000 226,129 -0.01(-6.98%)
Jul 14, 2015 0.2350 0.2400 0.2150 0.2150 193,400 -0.02(-10.42%)
Jul 13, 2015 0.2300 0.2400 0.2050 0.2400 142,650 +0.04(+17.07%)
Jul 10, 2015 0.2350 0.2350 0.2050 0.2050 93,000 -0.03(-10.87%)
Jul 09, 2015 0.2200 0.2300 0.2200 0.2300 105,500 +0.03(+12.20%)
Jul 08, 2015 0.2150 0.2150 0.2050 0.2050 49,000 -0.01(-4.65%)
Jul 07, 2015 0.2300 0.2300 0.2100 0.2150 35,000 -0.01(-2.27%)
Jul 06, 2015 0.2300 0.2300 0.2200 0.2200 60,500 -0.03(-12.00%)
Jul 03, 2015 0.2400 0.2500 0.2400 0.2500 37,000 +0.04(+16.28%)
Jul 02, 2015 0.2350 0.2350 0.2100 0.2150 86,000 -0.03(-12.24%)
Jun 30, 2015 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jun 29, 2015 0.2400 0.2500 0.2400 0.2450 168,489 -0.01(-2.00%)
Jun 26, 2015 0.2150 0.2500 0.2100 0.2500 84,500 +0.04(+19.05%)
Jun 25, 2015 0.2250 0.2250 0.2000 0.2100 24,500 -0.01(-4.55%)
Jun 24, 2015 0.2200 0.2250 0.2050 0.2200 183,300 -0.01(-6.38%)
Jun 23, 2015 0.2350 0.2350 0.2200 0.2350 52,000 -0.01(-2.08%)
Jun 22, 2015 0.2400 0.2400 0.2400 0.2400 1,500 +0.00(+0.00%)
Jun 19, 2015 0.2400 0.2400 0.2400 0.2400 2,100 -0.01(-4.00%)
Jun 18, 2015 0.2500 0.2500 0.2400 0.2500 93,000 +0.00(+0.00%)
Jun 17, 2015 0.2550 0.2550 0.2500 0.2500 49,000 +0.00(+0.00%)
Jun 16, 2015 0.2350 0.2650 0.2350 0.2500 166,500 +0.00(+0.00%)
Jun 15, 2015 0.2550 0.2600 0.2550 0.2500 10,000 -0.01(-1.96%)
Jun 12, 2015 0.2250 0.2550 0.2250 0.2550 248,000 +0.03(+13.33%)
Jun 11, 2015 0.2300 0.2300 0.2250 0.2250 126,311 -0.01(-4.26%)
Jun 10, 2015 0.2450 0.2450 0.2350 0.2350 37,500 -0.01(-2.08%)
Jun 09, 2015 0.2500 0.2500 0.2400 0.2400 35,000 -0.02(-7.69%)
Jun 08, 2015 0.2550 0.2600 0.2550 0.2600 18,000 +0.00(+0.00%)
Jun 05, 2015 0.2650 0.2650 0.2600 0.2600 64,900 -0.01(-1.89%)
Jun 04, 2015 0.2700 0.2750 0.2500 0.2650 233,350 -0.01(-1.85%)
Jun 03, 2015 0.2500 0.2800 0.2500 0.2700 569,112 +0.03(+10.20%)
Jun 02, 2015 0.2500 0.2500 0.2450 0.2450 80,500 -0.01(-2.00%)
Jun 01, 2015 0.2200 0.2500 0.2200 0.2500 240,663 +0.02(+11.11%)
May 29, 2015 0.2350 0.2350 0.2250 0.2250 152,862 -0.01(-4.26%)
May 28, 2015 0.2350 0.2350 0.2350 0.2350 4,530 +0.00(+0.00%)
May 27, 2015 0.2400 0.2400 0.2350 0.2350 13,845 -0.02(-7.84%)
May 26, 2015 0.2450 0.2700 0.2450 0.2550 255,850 +0.00(+0.00%)
May 25, 2015 0.2400 0.2600 0.2400 0.2550 619,900 +0.04(+15.91%)
May 22, 2015 0.2250 0.2250 0.2200 0.2200 79,200 -0.02(-8.33%)
May 21, 2015 0.2350 0.2400 0.2350 0.2400 15,000 +0.00(+0.00%)
May 20, 2015 0.2250 0.2500 0.2150 0.2400 120,864 +0.02(+9.09%)
May 19, 2015 0.2200 0.2300 0.2200 0.2200 16,811 -0.02(-8.33%)
May 15, 2015 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
May 14, 2015 0.2400 0.2450 0.2150 0.2300 277,120 -0.01(-4.17%)
May 13, 2015 0.2550 0.2650 0.2400 0.2400 123,050 -0.02(-5.88%)
May 12, 2015 0.2350 0.2700 0.2350 0.2550 458,830 +0.02(+8.51%)
May 11, 2015 0.2300 0.2350 0.2200 0.2350 53,276 +0.01(+4.44%)
May 08, 2015 0.2100 0.2300 0.2000 0.2250 132,000 +0.02(+9.76%)
May 07, 2015 0.2200 0.2200 0.2000 0.2050 243,445 -0.01(-4.65%)
May 06, 2015 0.2100 0.2400 0.2000 0.2150 273,800 +0.01(+4.88%)
May 05, 2015 0.2100 0.2100 0.2050 0.2050 5,100 -0.01(-2.38%)
May 04, 2015 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
May 01, 2015 0.2000 0.2250 0.2000 0.2100 185,750 +0.02(+10.53%)
Apr 30, 2015 0.2000 0.2000 0.1900 0.1900 95,100 +0.00(+0.00%)
Apr 29, 2015 0.1800 0.1900 0.1800 0.1900 33,000 +0.00(+0.00%)
Apr 28, 2015 0.1850 0.1900 0.1750 0.1900 82,500 +0.01(+2.70%)
Apr 27, 2015 0.1900 0.2000 0.1850 0.1850 53,500 -0.02(-7.50%)
Apr 24, 2015 0.1750 0.2250 0.1750 0.2000 259,692 +0.04(+21.21%)
Apr 23, 2015 0.1650 0.1650 0.1650 0.1650 1,700 -0.01(-2.94%)
Apr 22, 2015 0.1700 0.1700 0.1700 0.1700 89,350 +0.01(+3.03%)
Apr 20, 2015 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Apr 17, 2015 0.1750 0.1850 0.1550 0.1800 149,322 +0.01(+2.86%)
Apr 16, 2015 0.1850 0.1850 0.1750 0.1750 190,000 -0.02(-7.89%)
Apr 15, 2015 0.2000 0.2000 0.1850 0.1900 158,375 -0.03(-13.64%)
Apr 14, 2015 0.2200 0.2200 0.2050 0.2200 115,500 +0.00(+0.00%)
Apr 13, 2015 0.2050 0.2300 0.2050 0.2200 665,128 +0.01(+4.76%)
Apr 10, 2015 0.2050 0.2150 0.2000 0.2100 1,123,239 +0.01(+2.44%)
Apr 09, 2015 0.1950 0.2150 0.1900 0.2050 630,860 +0.02(+13.89%)
Apr 08, 2015 0.1700 0.1800 0.1700 0.1800 82,300 +0.01(+2.86%)
Apr 07, 2015 0.1650 0.1750 0.1650 0.1750 69,500 +0.01(+9.37%)
Apr 06, 2015 0.1600 0.1600 0.1600 0.1600 25,000 -0.01(-3.03%)
Apr 02, 2015 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Apr 01, 2015 0.1750 0.1750 0.1600 0.1650 125,940 +0.00(+0.00%)
Mar 31, 2015 0.1600 0.1700 0.1600 0.1650 265,300 +0.01(+3.13%)
Mar 30, 2015 0.1400 0.1600 0.1400 0.1600 89,000 +0.02(+10.34%)
Mar 27, 2015 0.1500 0.1500 0.1400 0.1450 35,900 +0.00(+3.57%)
Mar 26, 2015 0.1500 0.1500 0.1400 0.1400 17,600 -0.01(-6.67%)
Mar 25, 2015 0.1400 0.1550 0.1400 0.1500 227,614 +0.01(+7.14%)
Mar 24, 2015 0.1300 0.1450 0.1300 0.1400 137,530 +0.01(+7.69%)
Mar 23, 2015 0.1350 0.1350 0.1300 0.1300 192,488 -0.01(-7.14%)
Mar 20, 2015 0.1300 0.1500 0.1300 0.1400 150,235 +0.01(+3.70%)
Mar 18, 2015 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Mar 17, 2015 0.1400 0.1400 0.1400 0.1400 10,000 -0.00(-3.45%)
Mar 16, 2015 0.1450 0.1500 0.1400 0.1450 99,250 +0.00(+0.00%)
Mar 13, 2015 0.1350 0.1450 0.1300 0.1450 70,000 +0.01(+7.41%)
Mar 12, 2015 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Mar 11, 2015 0.1350 0.1350 0.1350 0.1350 20,000 +0.00(+0.00%)
Mar 10, 2015 0.1450 0.1450 0.1350 0.1350 28,000 -0.01(-6.90%)
Mar 09, 2015 0.1400 0.1500 0.1300 0.1450 139,754 +0.01(+7.41%)
Mar 06, 2015 0.1300 0.1350 0.1250 0.1350 102,300 +0.01(+8.00%)
Mar 05, 2015 0.1250 0.1300 0.1200 0.1250 64,320 +0.00(+0.00%)
Mar 04, 2015 0.1250 0.1250 0.1250 0.1250 3,092 +0.00(+0.00%)
Mar 03, 2015 0.1250 0.1250 0.1250 0.1250 67,560 +0.00(+0.00%)
Mar 02, 2015 0.1300 0.1300 0.1250 0.1250 106,400 -0.01(-3.85%)
Feb 27, 2015 0.1300 0.1350 0.1250 0.1300 123,100 -0.01(-3.70%)
Feb 26, 2015 0.1350 0.1350 0.1250 0.1350 122,650 -0.01(-3.57%)
Feb 25, 2015 0.1450 0.1450 0.1350 0.1400 13,250 -0.00(-3.45%)
Feb 24, 2015 0.1550 0.1550 0.1450 0.1450 54,300 -0.02(-12.12%)
Feb 23, 2015 0.1500 0.1650 0.1500 0.1650 29,000 +0.02(+10.00%)
Feb 19, 2015 0.1500 0.1500 0.1500 400 -0.02(-11.76%)
Feb 18, 2015 0.1250 0.1700 0.1250 0.1700 336,034 +0.05(+36.00%)
Feb 17, 2015 0.1400 0.1400 0.1250 0.1250 126,600 +0.01(+4.17%)
Feb 13, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 12, 2015 0.1300 0.1350 0.1200 0.1200 198,200 -0.02(-17.24%)
Feb 11, 2015 0.1350 0.1450 0.1350 0.1450 47,500 +0.02(+16.00%)
Feb 10, 2015 0.1300 0.1300 0.1250 0.1250 2,750 +0.00(+0.00%)
Feb 09, 2015 0.1300 0.1300 0.1250 0.1250 60,100 -0.01(-3.85%)
Feb 06, 2015 0.1350 0.1350 0.1300 0.1300 60,724 -0.01(-3.70%)
Feb 05, 2015 0.1350 0.1400 0.1300 0.1350 22,500 +0.00(+0.00%)
Feb 04, 2015 0.1350 0.1400 0.1350 0.1350 56,194 -0.01(-10.00%)
Feb 03, 2015 0.1400 0.1500 0.1350 0.1500 88,600 +0.00(+0.00%)
Feb 02, 2015 0.1350 0.1500 0.1350 0.1500 36,500 +0.01(+7.14%)
Jan 30, 2015 0.1400 0.1400 0.1400 0.1400 11,500 -0.01(-6.67%)
Jan 29, 2015 0.1500 0.1500 0.1500 0.1500 7,500 -0.01(-3.23%)
Jan 28, 2015 0.1550 0.1550 0.1400 0.1550 25,500 +0.01(+3.33%)
Jan 27, 2015 0.1350 0.1500 0.1350 0.1500 125,700 +0.01(+11.11%)
Jan 26, 2015 0.1250 0.1350 0.1250 0.1350 85,000 +0.01(+3.85%)
Jan 23, 2015 0.1300 0.1300 0.1250 0.1300 55,500 +0.00(+0.00%)
Jan 22, 2015 0.1300 0.1400 0.1250 0.1300 24,853 +0.00(+0.00%)
Jan 21, 2015 0.1400 0.1400 0.1300 0.1300 5,100 -0.01(-7.14%)
Jan 20, 2015 0.1350 0.1400 0.1300 0.1400 34,000 +0.00(+0.00%)
Jan 19, 2015 0.1250 0.1400 0.1250 0.1400 45,500 +0.01(+3.70%)
Jan 16, 2015 0.1350 0.1400 0.1150 0.1350 147,700 +0.00(+0.00%)
Jan 15, 2015 0.1350 0.1350 0.1350 0.1350 4,500 +0.00(+0.00%)
Jan 14, 2015 0.1400 0.1400 0.1350 0.1350 48,000 -0.01(-3.57%)
Jan 13, 2015 0.1500 0.1500 0.1400 0.1400 260,000 -0.01(-6.67%)
Jan 12, 2015 0.1450 0.1500 0.1450 0.1500 58,169 +0.00(+0.00%)
Jan 09, 2015 0.1500 0.1500 0.1450 0.1500 35,700 +0.00(+0.00%)
Jan 08, 2015 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-3.23%)
Jan 07, 2015 0.1550 0.1550 0.1550 0.1550 23,515 -0.01(-3.13%)
Jan 06, 2015 0.1550 0.1600 0.1550 0.1600 56,000 -0.01(-5.88%)
Jan 05, 2015 0.1650 0.1700 0.1600 0.1700 95,000 +0.01(+3.03%)
Jan 02, 2015 0.1600 0.1650 0.1600 0.1650 66,000 +0.01(+3.13%)
Dec 31, 2014 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Dec 30, 2014 0.1400 0.1600 0.1400 0.1550 113,000 +0.01(+10.71%)
Dec 29, 2014 0.1450 0.1450 0.1400 0.1400 33,195 -0.01(-6.67%)
Dec 24, 2014 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Dec 23, 2014 0.1400 0.1500 0.1400 0.1400 40,900 -0.00(-3.45%)
Dec 22, 2014 0.1450 0.1500 0.1450 0.1450 50,500 +0.00(+0.00%)
Dec 19, 2014 0.1450 0.1450 0.1400 0.1450 21,750 +0.00(+3.57%)
Dec 18, 2014 0.1400 0.1600 0.1400 0.1400 91,062 +0.01(+3.70%)
Dec 17, 2014 0.1400 0.1400 0.1350 0.1350 145,000 -0.01(-10.00%)
Dec 16, 2014 0.1500 0.1500 116,250 +0.01(+7.14%)
Dec 15, 2014 0.1600 0.1700 0.1400 0.1400 170,250 -0.00(-3.45%)
Dec 12, 2014 0.1450 0.1450 0.1400 0.1450 35,000 -0.01(-3.33%)
Dec 11, 2014 0.1400 0.1550 0.1400 0.1500 209,700 +0.02(+15.38%)
Dec 10, 2014 0.1350 0.1350 0.1300 0.1300 14,000 -0.01(-7.14%)
Dec 09, 2014 0.1400 0.1400 0.1400 0.1400 13,300 +0.01(+3.70%)
Dec 08, 2014 0.1450 0.1450 0.1350 0.1350 28,031 +0.00(+0.00%)
Dec 05, 2014 0.1450 0.1550 0.1350 0.1350 280,106 -0.01(-10.00%)
Dec 04, 2014 0.1550 0.1600 0.1450 0.1500 278,500 -0.02(-9.09%)
Dec 03, 2014 0.1600 0.1700 0.1550 0.1650 90,600 -0.01(-2.94%)
Dec 02, 2014 0.1750 0.1750 0.1650 0.1700 51,100 -0.01(-5.56%)
Dec 01, 2014 0.1850 0.1850 0.1750 0.1800 145,800 +0.00(+0.00%)
Nov 28, 2014 0.1800 0.1850 0.1750 0.1800 50,500 -0.01(-5.26%)
Nov 27, 2014 0.1700 0.1900 0.1650 0.1900 118,600 +0.02(+8.57%)
Nov 26, 2014 0.1700 0.1750 0.1700 0.1750 9,300 -0.02(-7.89%)
Nov 25, 2014 0.1850 0.1900 0.1750 0.1900 15,500 +0.02(+8.57%)
Nov 24, 2014 0.1850 0.1850 0.1750 0.1750 6,000 +0.00(+0.00%)
Nov 21, 2014 0.1850 0.1850 0.1750 0.1750 22,250 +0.00(+2.94%)
Nov 20, 2014 0.1800 0.1900 0.1700 0.1700 242,700 -0.02(-10.53%)
Nov 19, 2014 0.1950 0.2100 0.1900 0.1900 125,260 -0.01(-2.56%)
Nov 18, 2014 0.1850 0.1950 0.1800 0.1950 143,500 -0.01(-2.50%)
Nov 17, 2014 0.2150 0.2250 0.1950 0.2000 416,100 -0.01(-4.76%)
Nov 14, 2014 0.2100 0.2150 0.2050 0.2100 287,372 +0.01(+2.44%)
Nov 13, 2014 0.1850 0.2200 0.1850 0.2050 813,542 +0.02(+13.89%)
Nov 12, 2014 0.1500 0.1800 0.1500 0.1800 929,848 +0.02(+16.13%)
Nov 11, 2014 0.1500 0.1550 0.1500 0.1550 152,100 +0.01(+3.33%)
Nov 10, 2014 0.1350 0.1550 0.1250 0.1500 841,500 +0.02(+15.38%)
Nov 07, 2014 0.1400 0.1400 0.1250 0.1300 249,950 -0.01(-7.14%)
Nov 06, 2014 0.1600 0.1600 0.1400 0.1400 127,500 -0.02(-12.50%)
Nov 05, 2014 0.1500 0.1600 0.1400 0.1600 126,000 +0.02(+10.34%)
Nov 04, 2014 0.1600 0.1600 0.1450 0.1450 106,650 -0.01(-6.45%)
Nov 03, 2014 0.1400 0.1700 0.1400 0.1550 919,724 +0.02(+14.81%)
Oct 31, 2014 0.1400 0.1550 0.1350 0.1350 647,392 +0.00(+0.00%)
Oct 30, 2014 0.1350 0.1450 0.1350 0.1350 50,600 -0.01(-3.57%)
Oct 29, 2014 0.1450 0.1450 0.1350 0.1400 175,200 -0.00(-3.45%)
Oct 28, 2014 0.1450 0.1450 0.1450 0.1450 41,000 -0.02(-9.38%)
Oct 27, 2014 0.1450 0.1600 0.1450 0.1600 6,050 +0.01(+3.23%)
Oct 24, 2014 0.1550 0.1550 0.1550 0.1550 3,000 +0.01(+3.33%)
Oct 23, 2014 0.1500 0.1500 0.1500 0.1500 30,000 -0.01(-3.23%)
Oct 22, 2014 0.1600 0.1600 0.1550 0.1550 22,000 -0.01(-3.13%)
Oct 21, 2014 0.1650 0.1650 0.1550 0.1600 145,000 +0.00(+0.00%)
Oct 20, 2014 0.1600 0.1600 0.1600 0.1600 10,600 +0.00(+0.00%)
Oct 17, 2014 0.1650 0.1650 0.1600 0.1600 17,950 +0.00(+0.00%)
Oct 16, 2014 0.1600 0.1600 0.1600 0.1600 25,000 +0.01(+6.67%)
Oct 15, 2014 0.1550 0.1550 0.1500 0.1500 25,200 -0.01(-6.25%)
Oct 14, 2014 0.1700 0.1700 0.1600 0.1600 23,499 +0.00(+0.00%)
Oct 10, 2014 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Oct 09, 2014 0.1600 0.1700 0.1600 0.1700 45,500 +0.00(+0.00%)
Oct 08, 2014 0.1500 0.1700 0.1500 0.1700 175,650 +0.02(+13.33%)
Oct 07, 2014 0.1500 0.1500 0.1500 0.1500 1,000 -0.02(-11.76%)
Oct 06, 2014 0.1500 0.1700 0.1500 0.1700 46,700 -0.00(-2.86%)
Oct 03, 2014 0.1550 0.1750 0.1500 0.1750 89,000 +0.02(+12.90%)
Oct 02, 2014 0.1600 0.1600 0.1500 0.1550 75,300 -0.01(-6.06%)
Oct 01, 2014 0.1550 0.1650 0.1550 0.1650 50,000 +0.02(+10.00%)
Sep 29, 2014 0.1500 0.1500 0.1500 50 -0.01(-3.23%)
Sep 26, 2014 0.1500 0.1550 0.1500 0.1550 21,500 -0.01(-3.13%)
Sep 24, 2014 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Sep 23, 2014 0.1500 0.1550 0.1500 0.1550 41,500 +0.01(+3.33%)
Sep 22, 2014 0.1750 0.1750 0.1500 0.1500 119,100 -0.03(-16.67%)
Sep 19, 2014 0.1850 0.1850 0.1800 0.1800 21,700 -0.01(-2.70%)
Sep 18, 2014 0.1600 0.1850 0.1600 0.1850 96,770 +0.04(+23.33%)
Sep 17, 2014 0.1550 0.1550 0.1400 0.1500 131,500 -0.01(-6.25%)
Sep 16, 2014 0.1600 0.1600 0.1600 0.1600 1,000 +0.01(+3.23%)
Sep 15, 2014 0.1500 0.1550 0.1400 0.1550 70,363 +0.01(+3.33%)
Sep 12, 2014 0.1400 0.1500 0.1400 0.1500 91,500 +0.00(+0.00%)
Sep 11, 2014 0.1550 0.1550 0.1450 0.1500 26,300 -0.01(-3.23%)
Sep 10, 2014 0.1500 0.1550 0.1500 0.1550 12,000 +0.01(+6.90%)
Sep 09, 2014 0.1450 0.1550 0.1350 0.1450 737,900 -0.03(-17.14%)
Sep 08, 2014 0.1800 0.1800 0.1700 0.1750 276,625 -0.01(-5.41%)
Sep 05, 2014 0.1850 0.1850 0.1850 0.1850 11,300 +0.01(+2.78%)
Sep 04, 2014 0.1800 0.1850 0.1800 0.1800 107,000 +0.01(+2.86%)
Sep 03, 2014 0.1950 0.1950 0.1700 0.1750 301,250 -0.02(-10.26%)
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.