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 (%)
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%)
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.