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 (%)
Dec 31, 2014 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Dec 30, 2014 0.1400 0.1600 0.1400 0.1550 113,000 +0.01(+10.71%)
Dec 29, 2014 0.1450 0.1450 0.1400 0.1400 33,195 -0.01(-6.67%)
Dec 24, 2014 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Dec 23, 2014 0.1400 0.1500 0.1400 0.1400 40,900 -0.00(-3.45%)
Dec 22, 2014 0.1450 0.1500 0.1450 0.1450 50,500 +0.00(+0.00%)
Dec 19, 2014 0.1450 0.1450 0.1400 0.1450 21,750 +0.00(+3.57%)
Dec 18, 2014 0.1400 0.1600 0.1400 0.1400 91,062 +0.01(+3.70%)
Dec 17, 2014 0.1400 0.1400 0.1350 0.1350 145,000 -0.01(-10.00%)
Dec 16, 2014 0.1500 0.1500 116,250 +0.01(+7.14%)
Dec 15, 2014 0.1600 0.1700 0.1400 0.1400 170,250 -0.00(-3.45%)
Dec 12, 2014 0.1450 0.1450 0.1400 0.1450 35,000 -0.01(-3.33%)
Dec 11, 2014 0.1400 0.1550 0.1400 0.1500 209,700 +0.02(+15.38%)
Dec 10, 2014 0.1350 0.1350 0.1300 0.1300 14,000 -0.01(-7.14%)
Dec 09, 2014 0.1400 0.1400 0.1400 0.1400 13,300 +0.01(+3.70%)
Dec 08, 2014 0.1450 0.1450 0.1350 0.1350 28,031 +0.00(+0.00%)
Dec 05, 2014 0.1450 0.1550 0.1350 0.1350 280,106 -0.01(-10.00%)
Dec 04, 2014 0.1550 0.1600 0.1450 0.1500 278,500 -0.02(-9.09%)
Dec 03, 2014 0.1600 0.1700 0.1550 0.1650 90,600 -0.01(-2.94%)
Dec 02, 2014 0.1750 0.1750 0.1650 0.1700 51,100 -0.01(-5.56%)
Dec 01, 2014 0.1850 0.1850 0.1750 0.1800 145,800 +0.00(+0.00%)
Nov 28, 2014 0.1800 0.1850 0.1750 0.1800 50,500 -0.01(-5.26%)
Nov 27, 2014 0.1700 0.1900 0.1650 0.1900 118,600 +0.02(+8.57%)
Nov 26, 2014 0.1700 0.1750 0.1700 0.1750 9,300 -0.02(-7.89%)
Nov 25, 2014 0.1850 0.1900 0.1750 0.1900 15,500 +0.02(+8.57%)
Nov 24, 2014 0.1850 0.1850 0.1750 0.1750 6,000 +0.00(+0.00%)
Nov 21, 2014 0.1850 0.1850 0.1750 0.1750 22,250 +0.00(+2.94%)
Nov 20, 2014 0.1800 0.1900 0.1700 0.1700 242,700 -0.02(-10.53%)
Nov 19, 2014 0.1950 0.2100 0.1900 0.1900 125,260 -0.01(-2.56%)
Nov 18, 2014 0.1850 0.1950 0.1800 0.1950 143,500 -0.01(-2.50%)
Nov 17, 2014 0.2150 0.2250 0.1950 0.2000 416,100 -0.01(-4.76%)
Nov 14, 2014 0.2100 0.2150 0.2050 0.2100 287,372 +0.01(+2.44%)
Nov 13, 2014 0.1850 0.2200 0.1850 0.2050 813,542 +0.02(+13.89%)
Nov 12, 2014 0.1500 0.1800 0.1500 0.1800 929,848 +0.02(+16.13%)
Nov 11, 2014 0.1500 0.1550 0.1500 0.1550 152,100 +0.01(+3.33%)
Nov 10, 2014 0.1350 0.1550 0.1250 0.1500 841,500 +0.02(+15.38%)
Nov 07, 2014 0.1400 0.1400 0.1250 0.1300 249,950 -0.01(-7.14%)
Nov 06, 2014 0.1600 0.1600 0.1400 0.1400 127,500 -0.02(-12.50%)
Nov 05, 2014 0.1500 0.1600 0.1400 0.1600 126,000 +0.02(+10.34%)
Nov 04, 2014 0.1600 0.1600 0.1450 0.1450 106,650 -0.01(-6.45%)
Nov 03, 2014 0.1400 0.1700 0.1400 0.1550 919,724 +0.02(+14.81%)
Oct 31, 2014 0.1400 0.1550 0.1350 0.1350 647,392 +0.00(+0.00%)
Oct 30, 2014 0.1350 0.1450 0.1350 0.1350 50,600 -0.01(-3.57%)
Oct 29, 2014 0.1450 0.1450 0.1350 0.1400 175,200 -0.00(-3.45%)
Oct 28, 2014 0.1450 0.1450 0.1450 0.1450 41,000 -0.02(-9.38%)
Oct 27, 2014 0.1450 0.1600 0.1450 0.1600 6,050 +0.01(+3.23%)
Oct 24, 2014 0.1550 0.1550 0.1550 0.1550 3,000 +0.01(+3.33%)
Oct 23, 2014 0.1500 0.1500 0.1500 0.1500 30,000 -0.01(-3.23%)
Oct 22, 2014 0.1600 0.1600 0.1550 0.1550 22,000 -0.01(-3.13%)
Oct 21, 2014 0.1650 0.1650 0.1550 0.1600 145,000 +0.00(+0.00%)
Oct 20, 2014 0.1600 0.1600 0.1600 0.1600 10,600 +0.00(+0.00%)
Oct 17, 2014 0.1650 0.1650 0.1600 0.1600 17,950 +0.00(+0.00%)
Oct 16, 2014 0.1600 0.1600 0.1600 0.1600 25,000 +0.01(+6.67%)
Oct 15, 2014 0.1550 0.1550 0.1500 0.1500 25,200 -0.01(-6.25%)
Oct 14, 2014 0.1700 0.1700 0.1600 0.1600 23,499 +0.00(+0.00%)
Oct 10, 2014 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Oct 09, 2014 0.1600 0.1700 0.1600 0.1700 45,500 +0.00(+0.00%)
Oct 08, 2014 0.1500 0.1700 0.1500 0.1700 175,650 +0.02(+13.33%)
Oct 07, 2014 0.1500 0.1500 0.1500 0.1500 1,000 -0.02(-11.76%)
Oct 06, 2014 0.1500 0.1700 0.1500 0.1700 46,700 -0.00(-2.86%)
Oct 03, 2014 0.1550 0.1750 0.1500 0.1750 89,000 +0.02(+12.90%)
Oct 02, 2014 0.1600 0.1600 0.1500 0.1550 75,300 -0.01(-6.06%)
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.