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, 2011 0.3050 0.3400 0.3000 0.3350 415,000 +0.03(+9.84%)
Aug 30, 2011 0.3000 0.3150 0.3000 0.3050 69,500 +0.01(+1.67%)
Aug 29, 2011 0.2800 0.3050 0.2800 0.3000 182,000 +0.02(+9.09%)
Aug 26, 2011 0.2550 0.2800 0.2500 0.2750 283,175 +0.03(+12.24%)
Aug 25, 2011 0.2500 0.2500 0.2400 0.2450 92,000 -0.02(-5.77%)
Aug 24, 2011 0.2650 0.2650 0.2500 0.2600 78,100 +0.00(+0.00%)
Aug 23, 2011 0.2450 0.2600 0.2300 0.2600 225,200 +0.02(+6.12%)
Aug 22, 2011 0.2600 0.2600 0.2450 0.2450 19,500 -0.01(-2.00%)
Aug 19, 2011 0.2650 0.2650 0.2400 0.2500 257,555 -0.02(-5.66%)
Aug 18, 2011 0.2800 0.3150 0.2600 0.2650 218,500 -0.02(-8.62%)
Aug 17, 2011 0.2700 0.2950 0.2700 0.2900 143,045 +0.02(+7.41%)
Aug 16, 2011 0.2600 0.2700 0.2600 0.2700 231,700 +0.01(+3.85%)
Aug 15, 2011 0.2450 0.2650 0.2450 0.2600 113,800 +0.01(+4.00%)
Aug 12, 2011 0.2550 0.2600 0.2450 0.2500 180,400 -0.01(-1.96%)
Aug 11, 2011 0.2400 0.2650 0.2400 0.2550 381,100 +0.02(+8.51%)
Aug 10, 2011 0.2350 0.2400 0.2250 0.2350 131,279 -0.01(-2.08%)
Aug 09, 2011 0.2400 0.2550 0.2300 0.2400 149,475 +0.01(+6.67%)
Aug 08, 2011 0.2600 0.2600 0.2250 0.2250 648,850 -0.05(-18.18%)
Aug 05, 2011 0.2800 0.2800 0.2600 0.2750 156,000 -0.01(-1.79%)
Aug 04, 2011 0.2900 0.2900 0.2750 0.2800 270,280 -0.02(-8.20%)
Aug 03, 2011 0.2750 0.3050 0.2750 0.3050 157,613 +0.03(+10.91%)
Aug 02, 2011 0.2800 0.2900 0.2700 0.2750 91,000 -0.01(-1.79%)
Jul 29, 2011 0.2850 0.3000 0.2800 0.2800 112,107 -0.01(-3.45%)
Jul 28, 2011 0.3000 0.3000 0.2800 0.2900 346,280 -0.03(-9.38%)
Jul 27, 2011 0.2750 0.3200 0.2750 0.3200 771,000 +0.05(+18.52%)
Jul 26, 2011 0.2750 0.2800 0.2650 0.2700 591,000 -0.01(-1.82%)
Jul 25, 2011 0.2950 0.3000 0.2700 0.2750 528,595 -0.02(-6.78%)
Jul 22, 2011 0.3050 0.3100 0.2950 0.2950 273,700 -0.01(-3.28%)
Jul 21, 2011 0.3150 0.3200 0.3050 0.3050 95,000 -0.01(-1.61%)
Jul 20, 2011 0.3250 0.3250 0.3100 0.3100 255,810 -0.02(-6.06%)
Jul 19, 2011 0.3300 0.3450 0.3200 0.3300 211,900 +0.01(+3.13%)
Jul 18, 2011 0.3450 0.3450 0.3200 0.3200 188,100 -0.02(-7.25%)
Jul 15, 2011 0.3250 0.3450 0.3250 0.3450 357,550 +0.02(+7.81%)
Jul 14, 2011 0.3200 0.3300 0.3150 0.3200 153,900 +0.01(+1.59%)
Jul 13, 2011 0.3400 0.3400 0.3100 0.3150 282,500 -0.01(-3.08%)
Jul 12, 2011 0.3250 0.3500 0.3100 0.3250 383,652 +0.01(+3.17%)
Jul 11, 2011 0.3300 0.3300 0.3150 0.3150 268,395 -0.03(-7.35%)
Jul 08, 2011 0.3400 0.3500 0.3350 0.3400 261,010 -0.01(-2.86%)
Jul 07, 2011 0.3450 0.3500 0.3350 0.3500 224,000 +0.01(+2.94%)
Jul 06, 2011 0.3500 0.3500 0.3350 0.3400 405,985 -0.01(-2.86%)
Jul 05, 2011 0.3700 0.3700 0.3400 0.3500 653,953 -0.02(-4.11%)
Jul 04, 2011 0.3750 0.3900 0.3650 0.3650 1,085,211 -0.01(-1.35%)
Jun 30, 2011 0.3600 0.4250 0.3500 0.3700 4,466,766 +0.01(+1.37%)
Jun 29, 2011 0.3950 0.4100 0.3500 0.3650 2,481,748 -0.03(-7.59%)
Jun 28, 2011 0.3850 0.4250 0.3650 0.3950 2,183,260 +0.01(+1.28%)
Jun 27, 2011 0.4300 0.4350 0.3900 0.3900 1,061,116 -0.04(-9.30%)
Jun 24, 2011 0.4450 0.4450 0.4150 0.4300 876,095 -0.01(-1.15%)
Jun 23, 2011 0.4450 0.4600 0.4200 0.4350 652,561 -0.01(-1.14%)
Jun 22, 2011 0.4450 0.4800 0.4250 0.4400 1,143,906 -0.01(-1.12%)
Jun 21, 2011 0.4900 0.5000 0.4450 0.4450 943,492 -0.05(-11.00%)
Jun 20, 2011 0.5600 0.5200 0.5000 0.5000 641,811 -0.06(-10.71%)
Jun 17, 2011 0.5500 0.5700 0.5300 0.5600 375,350 +0.01(+1.82%)
Jun 16, 2011 0.5400 0.5700 0.5400 0.5500 527,515 -0.02(-3.51%)
Jun 15, 2011 0.6000 0.6100 0.5400 0.5700 1,145,156 -0.04(-6.56%)
Jun 14, 2011 0.6000 0.6200 0.5800 0.6100 679,833 +0.03(+5.17%)
Jun 13, 2011 0.5800 0.6500 0.5800 0.5800 2,074,555 +0.00(+0.00%)
Jun 10, 2011 0.6100 0.6100 0.5700 0.5800 643,030 -0.04(-6.45%)
Jun 09, 2011 0.5800 0.6200 0.5300 0.6200 2,459,489 +0.06(+10.71%)
Jun 08, 2011 0.6100 0.6600 0.5500 0.5600 2,200,380 -0.05(-8.20%)
Jun 07, 2011 0.5900 0.6400 0.5700 0.6100 1,002,120 +0.04(+7.02%)
Jun 06, 2011 0.6200 0.6200 0.5700 0.5700 1,052,371 -0.06(-9.52%)
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.