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 (%)
Oct 31, 2018 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Oct 30, 2018 0.0650 0.0650 0.0650 0.0650 26,200 +0.01(+8.33%)
Oct 29, 2018 0.0600 0.0650 0.0600 0.0600 153,000 -0.01(-7.69%)
Oct 26, 2018 0.0650 0.0750 0.0650 0.0650 63,700 +0.01(+8.33%)
Oct 25, 2018 0.0700 0.0700 0.0550 0.0600 299,000 -0.02(-25.00%)
Oct 23, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 18, 2018 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Oct 17, 2018 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Oct 16, 2018 0.0800 0.0800 0.0700 0.0700 60,500 -0.01(-12.50%)
Oct 15, 2018 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Oct 12, 2018 0.0800 0.0900 0.0800 0.0800 368,000 -0.01(-5.88%)
Oct 11, 2018 0.0650 0.0850 0.0650 0.0850 110,677 +0.01(+13.33%)
Oct 05, 2018 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Oct 03, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 28, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 27, 2018 0.0650 0.0650 0.0650 0.0650 77,000 -0.01(-7.14%)
Sep 25, 2018 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Sep 24, 2018 0.0750 0.0900 0.0750 0.0800 301,000 +0.01(+14.29%)
Sep 21, 2018 0.0750 0.0750 0.0700 0.0700 10,000 -0.01(-12.50%)
Sep 20, 2018 0.0800 0.0800 0.0700 0.0800 128,400 +0.01(+14.29%)
Sep 19, 2018 0.0750 0.0750 0.0700 0.0700 24,000 -0.01(-17.65%)
Sep 17, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Sep 14, 2018 0.0800 0.0800 0.0800 0.0800 50,000 -0.01(-5.88%)
Sep 13, 2018 0.0750 0.0850 0.0750 0.0850 52,000 +0.00(+0.00%)
Sep 12, 2018 0.0750 0.0900 0.0750 0.0850 142,794 +0.00(+0.00%)
Sep 11, 2018 0.0800 0.0850 0.0800 0.0850 17,000 +0.00(+0.00%)
Sep 10, 2018 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Sep 07, 2018 0.0800 0.0850 0.0750 0.0850 20,100 +0.01(+6.25%)
Sep 06, 2018 0.0850 0.0850 0.0800 0.0800 27,135 +0.00(+0.00%)
Sep 05, 2018 0.0850 0.0850 0.0800 0.0800 65,000 -0.01(-11.11%)
Sep 04, 2018 0.1000 0.1000 0.0850 0.0900 12,000 +0.00(+0.00%)
Aug 31, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Aug 30, 2018 0.0800 0.0800 0.0800 0.0800 130,000 +0.00(+0.00%)
Aug 28, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 27, 2018 0.0750 0.0800 0.0750 0.0800 40,000 +0.00(+0.00%)
Aug 24, 2018 0.0800 0.0800 0.0750 0.0800 177,998 +0.00(+0.00%)
Aug 22, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Aug 20, 2018 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Aug 17, 2018 0.0750 0.0750 0.0750 0.0750 71,200 +0.00(+0.00%)
Aug 16, 2018 0.0700 0.0750 0.0700 0.0750 58,039 +0.01(+15.38%)
Aug 15, 2018 0.0700 0.0700 0.0650 0.0650 32,000 -0.01(-7.14%)
Aug 14, 2018 0.0650 0.0700 0.0650 0.0700 35,000 +0.00(+0.00%)
Aug 13, 2018 0.0650 0.0700 0.0650 0.0700 11,000 +0.00(+0.00%)
Aug 10, 2018 0.0800 0.0800 0.0650 0.0700 160,321 -0.01(-12.50%)
Aug 09, 2018 0.0800 0.0800 0.0800 0.0800 41,999 -0.01(-5.88%)
Aug 08, 2018 0.0850 0.0850 0.0850 0.0850 3,000 -0.01(-10.53%)
Aug 03, 2018 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Aug 02, 2018 0.0800 0.0800 0.0800 0.0800 11,000 +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.