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 30, 2010 0.2450 0.2700 0.2450 0.2700 108,500 +0.01(+1.89%)
Jul 29, 2010 0.2700 0.2800 0.2500 0.2650 75,100 -0.02(-7.02%)
Jul 28, 2010 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Jul 27, 2010 0.2900 0.2900 0.2500 0.2850 69,500 +0.00(+1.79%)
Jul 26, 2010 0.2600 0.2800 0.2450 0.2800 398,000 +0.00(+0.00%)
Jul 23, 2010 0.2700 0.2800 0.2550 0.2800 87,500 +0.01(+3.70%)
Jul 22, 2010 0.2600 0.2700 0.2600 0.2700 16,000 +0.00(+0.00%)
Jul 21, 2010 0.2700 0.2700 0.2550 0.2700 252,333 -0.01(-3.57%)
Jul 20, 2010 0.2650 0.2800 0.2650 0.2800 11,500 +0.00(+0.00%)
Jul 19, 2010 0.2700 0.2800 0.2500 0.2800 97,000 -0.01(-3.45%)
Jul 16, 2010 0.2850 0.2950 0.2500 0.2900 156,000 +0.01(+1.75%)
Jul 15, 2010 0.2450 0.3000 0.2450 0.2850 148,000 +0.01(+5.56%)
Jul 14, 2010 0.2600 0.2750 0.2600 0.2700 40,000 +0.02(+5.88%)
Jul 13, 2010 0.2500 0.2800 0.2400 0.2550 21,500 +0.01(+2.00%)
Jul 12, 2010 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 09, 2010 0.2600 0.2800 0.2500 0.2500 54,500 +0.00(+0.00%)
Jul 08, 2010 0.2400 0.2900 0.2400 0.2500 111,000 +0.01(+2.04%)
Jul 07, 2010 0.2450 0.2450 0.2450 0.2450 10,000 +0.01(+2.08%)
Jul 06, 2010 0.2550 0.2550 0.2400 0.2400 35,000 -0.01(-4.00%)
Jul 02, 2010 0.2500 0.2500 0.2500 0.2500 500 -0.04(-13.79%)
Jun 30, 2010 0.2700 0.2900 0.2600 0.2900 26,550 +0.03(+11.54%)
Jun 29, 2010 0.2600 0.2600 0.2600 0.2600 9,500 -0.03(-11.86%)
Jun 25, 2010 0.2950 0.2950 0.2950 0.2950 10,000 -0.02(-4.84%)
Jun 24, 2010 0.2950 0.3100 0.2700 0.3100 57,000 +0.02(+5.08%)
Jun 23, 2010 0.2950 0.2950 0.2950 0.2950 13,000 +0.00(+0.00%)
Jun 22, 2010 0.2950 0.2950 0.2950 0.2950 7,500 +0.01(+1.72%)
Jun 21, 2010 0.2750 0.2900 0.2750 0.2900 7,500 -0.02(-4.92%)
Jun 18, 2010 0.2600 0.3150 0.2600 0.3050 185,833 -0.01(-1.61%)
Jun 17, 2010 0.2800 0.3100 0.2500 0.3100 211,244 +0.03(+10.71%)
Jun 16, 2010 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 15, 2010 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 14, 2010 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 11, 2010 0.2750 0.2800 0.2550 0.2800 99,000 +0.01(+1.82%)
Jun 10, 2010 0.2700 0.2750 0.2700 0.2750 36,500 +0.01(+1.85%)
Jun 09, 2010 0.2750 0.2750 0.2700 0.2700 72,000 -0.01(-1.82%)
Jun 08, 2010 0.2900 0.2900 0.2650 0.2750 47,000 -0.02(-6.78%)
Jun 07, 2010 0.2950 0.2950 0.2950 0.2950 500 +0.01(+5.36%)
Jun 04, 2010 0.2500 0.2800 0.2500 0.2800 10,500 -0.02(-6.67%)
Jun 03, 2010 0.2400 0.3000 0.2350 0.3000 93,260 +0.06(+25.00%)
Jun 02, 2010 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Jun 01, 2010 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 31, 2010 0.2600 0.2600 0.2400 0.2400 12,600 +0.00(+0.00%)
May 28, 2010 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 27, 2010 0.2400 0.2400 0.2400 0.2400 25,000 -0.01(-4.00%)
May 26, 2010 0.2600 0.2600 0.2500 0.2500 31,000 -0.02(-7.41%)
May 25, 2010 0.2750 0.2750 0.2500 0.2700 35,500 -0.01(-1.82%)
May 21, 2010 0.2850 0.2850 0.2750 0.2750 32,000 -0.01(-5.17%)
May 20, 2010 0.2950 0.2950 0.2900 0.2900 39,000 -0.02(-6.45%)
May 19, 2010 0.3000 0.3100 0.3000 0.3100 17,000 +0.02(+5.08%)
May 18, 2010 0.3000 0.3100 0.2950 0.2950 56,225 +0.00(+0.00%)
May 17, 2010 0.2950 0.3000 0.2900 0.2950 55,000 -0.02(-4.84%)
May 14, 2010 0.2900 0.3100 0.2900 0.3100 12,500 +0.00(+0.00%)
May 13, 2010 0.2900 0.3100 0.2700 0.3100 77,000 -0.01(-3.13%)
May 12, 2010 0.3000 0.3200 0.3000 0.3200 66,000 +0.02(+6.67%)
May 11, 2010 0.2900 0.3050 0.2900 0.3000 13,500 -0.02(-4.76%)
May 10, 2010 0.3000 0.3150 0.3000 0.3150 35,000 +0.02(+5.00%)
May 07, 2010 0.2750 0.3000 0.2750 0.3000 95,500 +0.02(+5.26%)
May 06, 2010 0.2800 0.2900 0.2800 0.2850 30,000 +0.00(+0.00%)
May 05, 2010 0.2850 0.2850 0.2800 0.2850 162,400 -0.01(-1.72%)
May 04, 2010 0.2700 0.3000 0.2550 0.2900 140,000 +0.02(+7.41%)
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.