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 (%)
Mar 31, 2011 0.2000 0.2050 0.1950 0.1950 63,000 -0.01(-2.50%)
Mar 30, 2011 0.2000 0.2000 0.1800 0.2000 49,500 +0.00(+0.00%)
Mar 29, 2011 0.2000 0.2050 0.1800 0.2000 245,000 +0.02(+8.11%)
Mar 28, 2011 0.2000 0.2050 0.1800 0.1850 121,000 -0.02(-11.90%)
Mar 25, 2011 0.2100 0.2150 0.1950 0.2100 213,000 +0.00(+0.00%)
Mar 24, 2011 0.2250 0.2250 0.2000 0.2100 297,500 -0.02(-8.70%)
Mar 23, 2011 0.2300 0.2400 0.2100 0.2300 95,300 +0.00(+0.00%)
Mar 22, 2011 0.2150 0.2350 0.2150 0.2300 36,600 +0.00(+0.00%)
Mar 21, 2011 0.2100 0.2300 0.2250 0.2300 50,178 +0.00(+0.00%)
Mar 18, 2011 0.2200 0.2300 0.2200 0.2300 35,000 +0.01(+2.22%)
Mar 17, 2011 0.2050 0.2300 0.2050 0.2250 44,000 -0.01(-2.17%)
Mar 16, 2011 0.2300 0.2300 0.2050 0.2300 18,500 +0.00(+0.00%)
Mar 15, 2011 0.2300 0.2300 0.2300 0.2300 3,000 -0.00(-2.13%)
Mar 14, 2011 0.2200 0.2350 0.2100 0.2350 213,115 +0.01(+4.44%)
Mar 11, 2011 0.2200 0.2300 0.2200 0.2250 53,000 +0.02(+7.14%)
Mar 10, 2011 0.2300 0.2300 0.2100 0.2100 96,000 -0.02(-10.64%)
Mar 09, 2011 0.2400 0.2400 0.2100 0.2350 310,000 -0.02(-6.00%)
Mar 08, 2011 0.2400 0.2500 0.2400 0.2500 15,000 +0.01(+4.17%)
Mar 07, 2011 0.2500 0.2500 0.2400 0.2400 10,000 -0.01(-4.00%)
Mar 04, 2011 0.2500 0.2500 0.2500 0.2500 5,000 +0.01(+4.17%)
Mar 03, 2011 0.2800 0.2850 0.2400 0.2400 140,000 -0.02(-7.69%)
Mar 02, 2011 0.2600 0.2600 0.2500 0.2600 82,000 +0.01(+4.00%)
Mar 01, 2011 0.2500 0.2500 0.2400 0.2500 252,500 +0.01(+2.04%)
Feb 28, 2011 0.2500 0.2750 0.2450 0.2450 154,400 -0.01(-3.92%)
Feb 25, 2011 0.2600 0.2600 0.2550 0.2550 12,000 -0.01(-1.92%)
Feb 24, 2011 0.2600 0.2600 0.2600 0.2600 15,850 -0.02(-5.45%)
Feb 23, 2011 0.2700 0.2750 0.2700 0.2750 30,000 +0.01(+3.77%)
Feb 22, 2011 0.2800 0.2800 0.2600 0.2650 84,700 -0.02(-7.02%)
Feb 18, 2011 0.2850 0.2850 0.2700 0.2850 87,180 +0.00(+0.00%)
Feb 17, 2011 0.3150 0.3150 0.2700 0.2850 817,500 -0.04(-10.94%)
Feb 16, 2011 0.3400 0.3500 0.3100 0.3200 275,400 -0.01(-3.03%)
Feb 15, 2011 0.3350 0.3350 0.3300 0.3300 97,500 +0.00(+0.00%)
Feb 14, 2011 0.3950 0.3950 0.3150 0.3300 82,125 -0.07(-17.50%)
Feb 11, 2011 0.4150 0.4150 0.3800 0.4000 168,391 +0.00(+0.00%)
Feb 10, 2011 0.3400 0.4700 0.3300 0.4000 1,177,533 +0.09(+29.03%)
Feb 09, 2011 0.3700 0.3950 0.3000 0.3100 403,400 -0.04(-11.43%)
Feb 08, 2011 0.2600 0.3550 0.2500 0.3500 1,367,183 +0.09(+34.62%)
Feb 07, 2011 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Feb 04, 2011 0.2300 0.2600 0.2300 0.2600 206,150 +0.02(+8.33%)
Feb 03, 2011 0.2500 0.2500 0.2350 0.2400 25,000 -0.01(-4.00%)
Feb 02, 2011 0.2250 0.2500 0.2200 0.2500 113,000 +0.02(+11.11%)
Feb 01, 2011 0.2250 0.2350 0.2250 0.2250 15,500 -0.01(-2.17%)
Jan 31, 2011 0.2300 0.2300 0.2300 0.2300 8,500 +0.00(+0.00%)
Jan 28, 2011 0.2300 0.2300 0.2250 0.2300 49,000 -0.02(-8.00%)
Jan 27, 2011 0.2500 0.2500 0.2500 0.2500 10,000 +0.02(+6.38%)
Jan 26, 2011 0.2500 0.2600 0.2350 0.2350 74,700 -0.01(-2.08%)
Jan 25, 2011 0.2400 0.2400 0.2400 0.2400 3,000 +0.00(+0.00%)
Jan 24, 2011 0.2400 0.2400 0.2400 0.2400 38,000 +0.00(+0.00%)
Jan 21, 2011 0.2450 0.2500 0.2400 0.2400 72,402 +0.00(+0.00%)
Jan 20, 2011 0.2200 0.2400 0.2200 0.2400 105,000 +0.01(+4.35%)
Jan 19, 2011 0.2500 0.2500 0.2300 0.2300 25,000 -0.02(-8.00%)
Jan 18, 2011 0.2600 0.2600 0.2450 0.2500 42,500 -0.02(-7.41%)
Jan 17, 2011 0.2500 0.2700 0.2500 0.2700 34,000 +0.03(+12.50%)
Jan 14, 2011 0.2350 0.2400 0.2200 0.2400 21,000 +0.01(+6.67%)
Jan 13, 2011 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Jan 12, 2011 0.2200 0.2400 0.2200 0.2250 15,200 -0.01(-6.25%)
Jan 11, 2011 0.2400 0.2400 0.2400 0.2400 44,260 -0.01(-2.04%)
Jan 10, 2011 0.2650 0.2650 0.2400 0.2450 43,300 +0.01(+2.08%)
Jan 07, 2011 0.2500 0.2500 0.2400 0.2400 35,500 -0.01(-4.00%)
Jan 06, 2011 0.2550 0.2550 0.2500 0.2500 30,000 +0.00(+0.00%)
Jan 05, 2011 0.2550 0.2550 0.2500 0.2500 10,000 -0.04(-13.79%)
Jan 04, 2011 0.2900 0.2900 0.2900 0.2900 2,000 +0.00(+0.00%)
Dec 31, 2010 0.2800 0.2900 0.2700 0.2900 38,500 +0.04(+16.00%)
Dec 30, 2010 0.2850 0.2850 0.2500 0.2500 39,053 -0.03(-12.28%)
Dec 29, 2010 0.2800 0.2850 0.2500 0.2850 62,350 +0.00(+1.79%)
Dec 24, 2010 0.2550 0.2800 0.2500 0.2800 11,000 -0.01(-3.45%)
Dec 23, 2010 0.2850 0.2900 0.2850 0.2900 21,500 +0.01(+3.57%)
Dec 22, 2010 0.2650 0.2800 0.2650 0.2800 45,667 +0.01(+1.82%)
Dec 21, 2010 0.2800 0.2800 0.2700 0.2750 125,000 -0.01(-1.79%)
Dec 20, 2010 0.2400 0.2800 0.2400 0.2800 301,950 +0.05(+21.74%)
Dec 17, 2010 0.2200 0.2300 0.2100 0.2300 255,500 +0.01(+2.22%)
Dec 16, 2010 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Dec 15, 2010 0.2000 0.2250 0.2000 0.2250 23,000 +0.02(+12.50%)
Dec 14, 2010 0.1850 0.2100 0.1800 0.2000 333,500 +0.01(+2.56%)
Dec 13, 2010 0.2000 0.2000 0.1950 0.1950 82,400 +0.02(+8.33%)
Dec 10, 2010 0.2000 0.2000 0.1800 0.1800 20,000 -0.02(-10.00%)
Dec 09, 2010 0.1950 0.2000 0.1950 0.2000 10,000 +0.02(+11.11%)
Dec 08, 2010 0.1850 0.2000 0.1800 0.1800 73,000 -0.02(-10.00%)
Dec 07, 2010 0.1950 0.2000 0.1900 0.2000 75,000 +0.01(+2.56%)
Dec 06, 2010 0.2050 0.2050 0.1950 0.1950 67,279 -0.04(-18.75%)
Dec 03, 2010 0.2000 0.2400 0.1900 0.2400 150,500 +0.04(+17.07%)
Dec 02, 2010 0.2050 0.2050 0.2050 0.2050 5,000 +0.00(+0.00%)
Dec 01, 2010 0.2050 0.2050 0.2050 0.2050 11,000 -0.02(-6.82%)
Nov 30, 2010 0.2000 0.2200 0.2000 0.2200 65,700 +0.02(+7.32%)
Nov 29, 2010 0.2100 0.2200 0.2050 0.2050 53,300 -0.02(-6.82%)
Nov 26, 2010 0.2200 0.2300 0.2000 0.2200 79,500 +0.02(+10.00%)
Nov 25, 2010 0.2000 0.2100 0.2000 0.2000 16,000 -0.01(-4.76%)
Nov 24, 2010 0.2050 0.2200 0.2000 0.2100 129,000 -0.01(-4.55%)
Nov 23, 2010 0.2100 0.2200 0.2050 0.2200 53,500 +0.00(+0.00%)
Nov 22, 2010 0.2200 0.2350 0.2100 0.2200 72,000 -0.01(-6.38%)
Nov 19, 2010 0.2200 0.2350 0.2150 0.2350 15,500 +0.00(+0.00%)
Nov 18, 2010 0.2300 0.2350 0.2300 0.2350 5,000 +0.00(+2.17%)
Nov 17, 2010 0.2150 0.2300 0.2150 0.2300 65,000 +0.01(+4.55%)
Nov 16, 2010 0.2200 0.2200 0.2050 0.2200 106,167 +0.00(+0.00%)
Nov 15, 2010 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 12, 2010 0.2200 0.2200 0.2200 0.2200 36,500 -0.02(-8.33%)
Nov 11, 2010 0.2200 0.2400 0.2200 0.2400 75,000 +0.01(+2.13%)
Nov 10, 2010 0.2200 0.2350 0.2100 0.2350 77,345 +0.02(+11.90%)
Nov 09, 2010 0.2200 0.2200 0.2100 0.2100 216,000 -0.01(-4.55%)
Nov 08, 2010 0.2100 0.2200 0.2100 0.2200 25,000 +0.00(+0.00%)
Nov 05, 2010 0.2200 0.2200 0.2050 0.2200 68,390 +0.00(+0.00%)
Nov 04, 2010 0.2150 0.2200 0.2100 0.2200 60,000 +0.00(+0.00%)
Nov 03, 2010 0.2150 0.2300 0.2100 0.2200 160,000 -0.01(-4.35%)
Nov 02, 2010 0.2200 0.2300 0.2100 0.2300 144,500 -0.01(-4.17%)
Nov 01, 2010 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 29, 2010 0.2150 0.2400 0.2150 0.2400 89,500 +0.01(+2.13%)
Oct 28, 2010 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Oct 27, 2010 0.2300 0.2400 0.2150 0.2350 127,750 -0.01(-2.08%)
Oct 25, 2010 0.2400 0.2450 0.2400 0.2400 23,500 -0.01(-2.04%)
Oct 22, 2010 0.2250 0.2450 0.2250 0.2450 71,989 +0.01(+2.08%)
Oct 21, 2010 0.2250 0.2500 0.2250 0.2400 58,000 +0.00(+0.00%)
Oct 20, 2010 0.2400 0.2500 0.2250 0.2400 139,500 -0.01(-2.04%)
Oct 19, 2010 0.2300 0.2500 0.2250 0.2450 120,000 -0.01(-2.00%)
Oct 18, 2010 0.2300 0.2500 0.2300 0.2500 106,000 +0.01(+2.04%)
Oct 15, 2010 0.2400 0.2450 0.2200 0.2450 33,000 +0.00(+0.00%)
Oct 14, 2010 0.2300 0.2450 0.2300 0.2450 16,000 +0.00(+0.00%)
Oct 13, 2010 0.2350 0.2450 0.2300 0.2450 85,500 +0.01(+2.08%)
Oct 12, 2010 0.2400 0.2500 0.2400 0.2400 90,500 +0.00(+0.00%)
Oct 08, 2010 0.2250 0.2500 0.2250 0.2400 190,000 +0.01(+6.67%)
Oct 07, 2010 0.2100 0.2250 0.2050 0.2250 151,000 +0.02(+7.14%)
Oct 06, 2010 0.2200 0.2200 0.2000 0.2100 101,500 +0.01(+5.00%)
Oct 05, 2010 0.2150 0.2200 0.2000 0.2000 9,500 -0.00(-2.44%)
Oct 04, 2010 0.2100 0.2200 0.1950 0.2050 382,000 -0.02(-6.82%)
Oct 01, 2010 0.2100 0.2200 0.2100 0.2200 24,500 -0.01(-2.22%)
Sep 30, 2010 0.2100 0.2400 0.2050 0.2250 132,000 +0.01(+4.65%)
Sep 29, 2010 0.2100 0.2300 0.2100 0.2150 10,500 -0.03(-12.24%)
Sep 28, 2010 0.2250 0.2600 0.2200 0.2450 38,900 +0.01(+6.52%)
Sep 27, 2010 0.2400 0.2500 0.2300 0.2300 130,500 -0.02(-9.80%)
Sep 24, 2010 0.2500 0.2800 0.2400 0.2550 131,178 -0.01(-1.92%)
Sep 23, 2010 0.2600 0.2600 0.2450 0.2600 52,000 +0.02(+6.12%)
Sep 22, 2010 0.2600 0.2600 0.2450 0.2450 74,167 -0.01(-2.00%)
Sep 21, 2010 0.2200 0.2700 0.2200 0.2500 175,500 +0.02(+8.70%)
Sep 20, 2010 0.2300 0.2300 0.2100 0.2300 56,500 -0.01(-4.17%)
Sep 17, 2010 0.2200 0.2400 0.2200 0.2400 61,000 +0.00(+0.00%)
Sep 15, 2010 0.2200 0.2400 0.2000 0.2400 276,500 +0.04(+17.07%)
Sep 14, 2010 0.2100 0.2150 0.2000 0.2050 89,000 -0.01(-2.38%)
Sep 13, 2010 0.2000 0.2100 0.1900 0.2100 30,000 -0.01(-4.55%)
Sep 10, 2010 0.2300 0.2300 0.2000 0.2200 248,800 -0.01(-2.22%)
Sep 09, 2010 0.2050 0.2250 0.2050 0.2250 26,000 -0.01(-2.17%)
Sep 08, 2010 0.2400 0.2400 0.2100 0.2300 41,000 -0.01(-4.17%)
Sep 07, 2010 0.2350 0.2400 0.2350 0.2400 6,000 -0.01(-4.00%)
Sep 03, 2010 0.2200 0.2500 0.2200 0.2500 31,000 +0.04(+19.05%)
Sep 02, 2010 0.2400 0.2500 0.2100 0.2100 17,000 -0.03(-12.50%)
Sep 01, 2010 0.2200 0.2400 0.2200 0.2400 25,500 +0.00(+0.00%)
Aug 31, 2010 0.2350 0.2400 0.2200 0.2400 78,000 +0.02(+9.09%)
Aug 30, 2010 0.2250 0.2400 0.2200 0.2200 20,000 -0.03(-12.00%)
Aug 27, 2010 0.2250 0.2500 0.2200 0.2500 40,000 +0.01(+4.17%)
Aug 26, 2010 0.2400 0.2400 0.2250 0.2400 49,500 +0.00(+0.00%)
Aug 25, 2010 0.2300 0.2500 0.2300 0.2400 30,500 +0.03(+14.29%)
Aug 24, 2010 0.2200 0.2400 0.2100 0.2100 99,960 -0.03(-12.50%)
Aug 23, 2010 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Aug 20, 2010 0.2400 0.2400 0.2300 0.2400 32,000 +0.00(+0.00%)
Aug 19, 2010 0.2400 0.2400 0.2300 0.2400 31,000 +0.00(+0.00%)
Aug 18, 2010 0.2500 0.2600 0.2200 0.2400 97,000 -0.01(-4.00%)
Aug 17, 2010 0.2300 0.2650 0.2300 0.2500 47,000 +0.02(+8.70%)
Aug 16, 2010 0.2500 0.2550 0.2300 0.2300 153,700 -0.02(-9.80%)
Aug 13, 2010 0.2450 0.2650 0.2450 0.2550 52,100 -0.01(-3.77%)
Aug 12, 2010 0.2650 0.2650 0.2500 0.2650 8,500 +0.02(+6.00%)
Aug 11, 2010 0.2450 0.2650 0.2400 0.2500 101,000 -0.02(-7.41%)
Aug 10, 2010 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 09, 2010 0.2500 0.2700 0.2450 0.2700 41,500 +0.00(+0.00%)
Aug 06, 2010 0.2550 0.2700 0.2450 0.2700 323,000 +0.03(+10.20%)
Aug 05, 2010 0.2500 0.2600 0.2450 0.2450 32,500 -0.03(-10.91%)
Aug 04, 2010 0.2450 0.2800 0.2450 0.2750 55,000 +0.01(+3.77%)
Aug 03, 2010 0.2500 0.2650 0.2450 0.2650 56,600 -0.01(-1.85%)
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%)
May 03, 2010 0.2400 0.2700 0.2550 0.2700 111,500 +0.01(+3.85%)
Apr 30, 2010 0.2200 0.2600 0.2200 0.2600 169,000 +0.03(+10.64%)
Apr 29, 2010 0.2200 0.2350 0.2200 0.2350 15,500 +0.00(+2.17%)
Apr 28, 2010 0.2350 0.2350 0.2200 0.2300 41,350 -0.02(-8.00%)
Apr 27, 2010 0.2500 0.2500 0.2500 0.2500 5,000 -0.01(-3.85%)
Apr 26, 2010 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 23, 2010 0.2400 0.2600 0.2350 0.2600 132,500 +0.02(+8.33%)
Apr 22, 2010 0.2450 0.2450 0.2400 0.2400 27,500 -0.01(-4.00%)
Apr 21, 2010 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 20, 2010 0.2500 0.2500 0.2400 0.2500 46,333 +0.00(+0.00%)
Apr 19, 2010 0.2350 0.2500 0.2350 0.2500 91,100 +0.02(+6.38%)
Apr 16, 2010 0.2300 0.2350 0.2300 0.2350 90,000 +0.01(+4.44%)
Apr 15, 2010 0.2100 0.2250 0.2050 0.2250 114,500 +0.00(+0.00%)
Apr 14, 2010 0.2050 0.2250 0.2000 0.2250 52,000 +0.01(+2.27%)
Apr 13, 2010 0.2100 0.2200 0.2100 0.2200 20,000 +0.02(+7.32%)
Apr 12, 2010 0.2100 0.2100 0.2050 0.2050 37,000 -0.03(-10.87%)
Apr 09, 2010 0.2300 0.2300 0.2300 0.2300 5,000 +0.00(+0.00%)
Apr 08, 2010 0.2300 0.2300 0.2200 0.2300 71,500 +0.00(+0.00%)
Apr 07, 2010 0.2250 0.2300 0.2250 0.2300 19,000 +0.03(+12.20%)
Apr 06, 2010 0.2050 0.2050 0.2050 0.2050 8,000 +0.00(+2.50%)
Apr 05, 2010 0.2000 0.2000 0.2000 0.2000 100 -0.00(-2.44%)
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.