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 (%)
May 31, 2013 0.2300 0.2300 0.2200 0.2250 39,455 -0.01(-6.25%)
May 30, 2013 0.2350 0.2400 0.2350 0.2400 20,200 +0.01(+4.35%)
May 29, 2013 0.2300 0.2300 0.2200 0.2300 54,550 -0.01(-4.17%)
May 28, 2013 0.2300 0.2400 0.2300 0.2400 74,500 +0.01(+4.35%)
May 27, 2013 0.2300 0.2350 0.2300 0.2300 54,000 +0.00(+0.00%)
May 24, 2013 0.2400 0.2400 0.2300 0.2300 94,000 -0.01(-4.17%)
May 23, 2013 0.2500 0.2550 0.2400 0.2400 6,750 -0.01(-4.00%)
May 22, 2013 0.2650 0.2650 0.2500 0.2500 46,220 -0.01(-3.85%)
May 21, 2013 0.2650 0.2700 0.2600 0.2600 54,350 +0.00(+0.00%)
May 17, 2013 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
May 16, 2013 0.2700 0.2700 0.2650 0.2650 22,000 -0.01(-1.85%)
May 15, 2013 0.2700 0.2750 0.2700 0.2700 43,550 -0.01(-5.26%)
May 13, 2013 0.2700 0.2900 0.2700 0.2850 477,340 +0.02(+9.62%)
May 10, 2013 0.2650 0.2850 0.2600 0.2600 913,649 +0.01(+1.96%)
May 09, 2013 0.2700 0.2700 0.2550 0.2550 47,900 -0.01(-3.77%)
May 08, 2013 0.2600 0.2700 0.2600 0.2650 94,700 +0.00(+0.00%)
May 07, 2013 0.2600 0.2700 0.2600 0.2650 20,000 -0.01(-1.85%)
May 06, 2013 0.2650 0.2700 0.2600 0.2700 196,500 +0.00(+0.00%)
May 03, 2013 0.2500 0.2700 0.2400 0.2700 133,370 +0.03(+10.20%)
May 02, 2013 0.2600 0.2600 0.2400 0.2450 217,955 -0.02(-5.77%)
May 01, 2013 0.2650 0.2650 0.2550 0.2600 41,500 +0.00(+0.00%)
Apr 30, 2013 0.2800 0.2800 0.2500 0.2600 92,000 -0.01(-3.70%)
Apr 29, 2013 0.2150 0.2800 0.2150 0.2700 532,745 +0.05(+22.73%)
Apr 26, 2013 0.2200 0.2200 0.2200 0.2200 37,000 +0.00(+0.00%)
Apr 25, 2013 0.2200 0.2200 0.2200 0.2200 16,000 +0.00(+0.00%)
Apr 24, 2013 0.2100 0.2200 0.2100 0.2200 8,240 +0.01(+2.33%)
Apr 23, 2013 0.2200 0.2200 0.2100 0.2150 34,000 -0.01(-2.27%)
Apr 22, 2013 0.2200 0.2200 0.2200 0.2200 11,000 +0.02(+10.00%)
Apr 19, 2013 0.2150 0.2150 0.2000 0.2000 48,000 -0.01(-4.76%)
Apr 18, 2013 0.2100 0.2200 0.2100 0.2100 17,750 -0.02(-6.67%)
Apr 17, 2013 0.2150 0.2350 0.2150 0.2250 40,400 +0.02(+9.76%)
Apr 16, 2013 0.2100 0.2100 0.2000 0.2050 164,830 -0.01(-2.38%)
Apr 15, 2013 0.2050 0.2100 0.2050 0.2100 70,200 -0.01(-2.33%)
Apr 12, 2013 0.2200 0.2200 0.1950 0.2150 476,606 +0.00(+0.00%)
Apr 11, 2013 0.2300 0.2300 0.2150 0.2150 104,400 -0.01(-2.27%)
Apr 10, 2013 0.2250 0.2250 0.2200 0.2200 125,500 -0.01(-2.22%)
Apr 09, 2013 0.2250 0.2250 0.2250 0.2250 13,720 +0.00(+0.00%)
Apr 08, 2013 0.2300 0.2350 0.2250 0.2250 105,549 +0.01(+2.27%)
Apr 05, 2013 0.2250 0.2300 0.2200 0.2200 28,400 +0.00(+0.00%)
Apr 04, 2013 0.2350 0.2350 0.2200 0.2200 3,409 -0.01(-2.22%)
Apr 03, 2013 0.2350 0.2350 0.2100 0.2250 228,600 +0.00(+0.00%)
Apr 02, 2013 0.2350 0.2350 0.2250 0.2250 83,380 -0.01(-4.26%)
Apr 01, 2013 0.2400 0.2400 0.2350 0.2350 29,000 -0.01(-2.08%)
Mar 28, 2013 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Mar 27, 2013 0.2350 0.2350 0.2300 0.2350 88,280 +0.00(+2.17%)
Mar 26, 2013 0.2250 0.2300 0.2250 0.2300 147,020 +0.01(+2.22%)
Mar 25, 2013 0.2400 0.2400 0.2250 0.2250 123,800 +0.00(+0.00%)
Mar 22, 2013 0.2300 0.2500 0.2250 0.2250 464,680 -0.01(-2.17%)
Mar 21, 2013 0.2400 0.2400 0.2300 0.2300 131,000 -0.01(-6.12%)
Mar 20, 2013 0.2400 0.2450 0.2400 0.2450 50,000 +0.01(+2.08%)
Mar 19, 2013 0.2450 0.2450 0.2400 0.2400 46,233 +0.00(+0.00%)
Mar 18, 2013 0.2400 0.2400 0.2300 0.2400 219,000 -0.01(-4.00%)
Mar 15, 2013 0.2400 0.2500 0.2400 0.2500 21,500 +0.02(+6.38%)
Mar 14, 2013 0.2300 0.2350 0.2300 0.2350 9,000 -0.01(-2.08%)
Mar 13, 2013 0.2150 0.2500 0.2150 0.2400 321,500 +0.01(+4.35%)
Mar 12, 2013 0.2500 0.2500 0.2150 0.2300 409,558 -0.01(-6.12%)
Mar 11, 2013 0.2550 0.2600 0.2450 0.2450 76,250 -0.01(-3.92%)
Mar 08, 2013 0.2550 0.2550 0.2300 0.2550 63,800 -0.01(-1.92%)
Mar 07, 2013 0.2700 0.2750 0.2600 0.2600 149,800 -0.01(-3.70%)
Mar 06, 2013 0.2650 0.2700 0.2600 0.2700 135,679 +0.00(+0.00%)
Mar 05, 2013 0.2700 0.2900 0.2700 0.2700 174,366 -0.01(-1.82%)
Mar 04, 2013 0.2700 0.2750 0.2650 0.2750 34,919 +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.