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 (%)
Jan 31, 2013 0.2350 0.2350 0.2200 0.2300 62,000 -0.00(-2.13%)
Jan 30, 2013 0.2350 0.2350 0.2300 0.2350 72,463 +0.00(+0.00%)
Jan 29, 2013 0.2400 0.2400 0.2350 0.2350 58,124 +0.00(+0.00%)
Jan 28, 2013 0.2150 0.2350 0.2150 0.2350 131,540 +0.01(+6.82%)
Jan 25, 2013 0.2200 0.2200 0.2100 0.2200 135,300 +0.00(+0.00%)
Jan 24, 2013 0.2200 0.2200 0.2000 0.2200 444,885 -0.01(-2.22%)
Jan 23, 2013 0.2300 0.2300 0.2250 0.2250 32,630 -0.01(-2.17%)
Jan 22, 2013 0.2350 0.2350 0.2300 0.2300 22,000 -0.00(-2.13%)
Jan 21, 2013 0.2400 0.2400 0.2250 0.2350 101,000 -0.01(-2.08%)
Jan 18, 2013 0.2400 0.2450 0.2300 0.2400 29,000 -0.01(-4.00%)
Jan 17, 2013 0.2400 0.2500 0.2400 0.2500 53,500 +0.02(+6.38%)
Jan 16, 2013 0.2250 0.2350 0.2250 0.2350 59,598 +0.00(+2.17%)
Jan 15, 2013 0.2150 0.2400 0.2150 0.2300 139,000 +0.02(+6.98%)
Jan 14, 2013 0.2250 0.2350 0.2150 0.2150 248,600 -0.02(-8.51%)
Jan 11, 2013 0.2100 0.2350 0.2100 0.2350 201,567 +0.02(+11.90%)
Jan 10, 2013 0.2250 0.2250 0.2100 0.2100 49,000 -0.01(-4.55%)
Jan 09, 2013 0.2300 0.2300 0.2200 0.2200 84,398 +0.01(+4.76%)
Jan 08, 2013 0.2350 0.2350 0.2100 0.2100 158,300 -0.03(-12.50%)
Jan 07, 2013 0.2500 0.2500 0.2400 0.2400 21,800 +0.00(+0.00%)
Jan 04, 2013 0.2500 0.2600 0.2400 0.2400 45,800 +0.01(+2.13%)
Jan 03, 2013 0.2500 0.2500 0.2200 0.2350 74,300 -0.02(-7.84%)
Jan 02, 2013 0.2800 0.2700 0.2550 0.2550 43,420 -0.02(-5.56%)
Dec 31, 2012 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Dec 28, 2012 0.2600 0.2600 0.2550 0.2600 18,000 +0.00(+0.00%)
Dec 27, 2012 0.2650 0.2650 0.2600 0.2600 9,500 +0.00(+0.00%)
Dec 24, 2012 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Dec 21, 2012 0.2650 0.2700 0.2600 0.2700 16,592 +0.00(+0.00%)
Dec 20, 2012 0.2800 0.2850 0.2700 0.2700 238,450 -0.01(-3.57%)
Dec 19, 2012 0.2900 0.3000 0.2700 0.2800 124,500 -0.01(-3.45%)
Dec 18, 2012 0.2950 0.3000 0.2800 0.2900 317,248 +0.01(+3.57%)
Dec 17, 2012 0.2600 0.2800 0.2600 0.2800 179,700 +0.02(+7.69%)
Dec 14, 2012 0.2550 0.2600 0.2450 0.2600 114,750 +0.01(+4.00%)
Dec 13, 2012 0.2600 0.2650 0.2500 0.2500 153,549 -0.01(-1.96%)
Dec 12, 2012 0.2500 0.2750 0.2500 0.2550 161,600 +0.02(+8.51%)
Dec 11, 2012 0.2450 0.2500 0.2350 0.2350 100,750 -0.01(-4.08%)
Dec 10, 2012 0.2500 0.2500 0.2300 0.2450 45,500 -0.01(-2.00%)
Dec 07, 2012 0.2450 0.2500 0.2450 0.2500 46,000 +0.02(+8.70%)
Dec 06, 2012 0.2500 0.2500 0.2300 0.2300 48,000 -0.02(-8.00%)
Dec 05, 2012 0.2600 0.2600 0.2500 0.2500 174,137 -0.02(-5.66%)
Dec 04, 2012 0.2800 0.2800 0.2600 0.2650 114,300 +0.01(+3.92%)
Nov 30, 2012 0.2550 0.2600 0.2450 0.2550 147,766 -0.01(-3.77%)
Nov 29, 2012 0.2650 0.2650 0.2500 0.2650 75,450 +0.00(+0.00%)
Nov 28, 2012 0.2650 0.2650 0.2500 0.2650 81,636 +0.00(+0.00%)
Nov 27, 2012 0.2700 0.2900 0.2550 0.2650 982,490 +0.03(+10.42%)
Nov 26, 2012 0.2250 0.2500 0.2150 0.2400 262,500 +0.02(+9.09%)
Nov 24, 2012 0.2100 0.2200 0.2100 0.2200 53,000 +0.00(+0.00%)
Nov 23, 2012 0.2100 0.2200 0.2100 0.2200 53,000 +0.00(+0.00%)
Nov 22, 2012 0.2050 0.2200 0.2050 0.2200 141,000 +0.02(+7.32%)
Nov 21, 2012 0.2050 0.2200 0.2000 0.2050 321,600 +0.00(+2.50%)
Nov 20, 2012 0.2000 0.2000 0.2000 0.2000 25,000 +0.01(+2.56%)
Nov 19, 2012 0.1950 0.2050 0.1950 0.1950 98,150 -0.01(-2.50%)
Nov 16, 2012 0.1950 0.2000 0.1950 0.2000 290,100 +0.01(+2.56%)
Nov 15, 2012 0.1900 0.2000 0.1900 0.1950 22,000 +0.01(+2.63%)
Nov 14, 2012 0.2000 0.2000 0.1900 0.1900 108,100 -0.01(-5.00%)
Nov 13, 2012 0.2050 0.2050 0.2000 0.2000 16,358 -0.00(-2.44%)
Nov 12, 2012 0.2000 0.2100 0.1900 0.2050 54,000 +0.00(+0.00%)
Nov 09, 2012 0.2150 0.2300 0.1950 0.2050 357,110 -0.01(-2.38%)
Nov 08, 2012 0.2050 0.2100 0.2000 0.2100 122,000 +0.01(+7.69%)
Nov 07, 2012 0.1950 0.2000 0.1950 0.1950 43,616 -0.01(-4.88%)
Nov 06, 2012 0.2050 0.2050 0.2050 0.2050 27,100 +0.00(+0.00%)
Nov 05, 2012 0.2050 0.2050 0.2000 0.2050 61,600 +0.00(+2.50%)
Nov 02, 2012 0.2000 0.2050 0.1950 0.2000 62,000 -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.