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%)
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.