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 (%)
Jul 31, 2018 100 +0.00(+0.00%)
Jul 30, 2018 0.0750 0.1000 0.0750 0.0950 112,200 +0.01(+18.75%)
Jul 27, 2018 0.0800 0.0800 0.0800 0.0800 6,060 +0.00(+0.00%)
Jul 26, 2018 0.0900 0.0900 0.0750 0.0800 107,350 -0.01(-11.11%)
Jul 25, 2018 0.0950 0.0950 0.0900 0.0900 35,100 -0.01(-5.26%)
Jul 24, 2018 0.0950 0.0950 0.0950 0.0950 4,000 +0.00(+0.00%)
Jul 20, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jul 19, 2018 0.1100 0.1100 0.1000 0.1000 104,500 -0.00(-4.76%)
Jul 18, 2018 0.0900 0.1050 0.0900 0.1050 111,653 +0.00(+5.00%)
Jul 17, 2018 0.0900 0.1000 0.0900 0.1000 263,000 +0.01(+5.26%)
Jul 16, 2018 0.0950 0.0950 0.0950 0.0950 43,000 +0.01(+5.56%)
Jul 13, 2018 0.0900 0.0900 0.0900 0.0900 28,000 +0.00(+0.00%)
Jul 12, 2018 0.0900 0.1000 0.0900 0.0900 242,400 +0.01(+20.00%)
Jul 11, 2018 0.0900 0.1000 0.0750 0.0750 120,000 -0.02(-21.05%)
Jul 10, 2018 0.0750 0.0950 0.0750 0.0950 182,635 +0.02(+26.67%)
Jul 06, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jul 05, 2018 0.0800 0.0800 0.0800 0.0800 14,000 +0.00(+0.00%)
Jul 03, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 29, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 28, 2018 0.0750 0.0800 0.0750 0.0800 29,000 +0.01(+6.67%)
Jun 27, 2018 0.0700 0.0800 0.0700 0.0750 217,000 +0.01(+15.38%)
Jun 26, 2018 0.0650 0.0650 0.0650 0.0650 20,100 +0.00(+0.00%)
Jun 25, 2018 0.0650 0.0800 0.0600 0.0650 138,330 +0.00(+0.00%)
Jun 22, 2018 0.0700 0.0800 0.0650 0.0650 145,000 +0.00(+0.00%)
Jun 21, 2018 0.0600 0.0650 0.0600 0.0650 112,000 -0.01(-7.14%)
Jun 20, 2018 0.0600 0.0700 0.0600 0.0700 72,000 +0.00(+0.00%)
Jun 18, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 14, 2018 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Jun 13, 2018 0.0650 0.0650 0.0650 0.0650 35,000 -0.01(-18.75%)
Jun 12, 2018 0.0800 0.0800 0.0800 0.0800 42,500 +0.00(+0.00%)
Jun 11, 2018 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Jun 08, 2018 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Jun 06, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 01, 2018 0.0800 0.0800 0.0800 215 +0.01(+14.29%)
May 31, 2018 0.0650 0.0700 0.0650 0.0700 199,300 +0.01(+7.69%)
May 30, 2018 0.0650 0.0650 0.0600 0.0650 301,750 +0.00(+0.00%)
May 29, 2018 0.0650 0.0650 0.0600 0.0650 262,200 +0.00(+0.00%)
May 28, 2018 0.0650 0.0650 0.0650 0.0650 68,000 +0.00(+0.00%)
May 24, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 22, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 18, 2018 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
May 17, 2018 0.0700 0.0750 0.0700 0.0750 52,000 +0.00(+7.14%)
May 16, 2018 0.0700 0.0700 0.0700 0.0700 25,000 -0.01(-12.50%)
May 15, 2018 0.0750 0.0800 0.0750 0.0800 160,400 +0.01(+6.67%)
May 14, 2018 0.0650 0.0750 0.0600 0.0750 102,000 +0.01(+15.38%)
May 11, 2018 0.0650 0.0650 0.0650 0.0650 97,000 +0.00(+0.00%)
May 10, 2018 0.0700 0.0700 0.0650 0.0650 117,000 -0.01(-13.33%)
May 09, 2018 0.0750 0.0750 0.0700 0.0750 356,710 +0.00(+0.00%)
May 08, 2018 0.0750 0.0750 0.0750 0.0750 19,400 -0.01(-16.67%)
May 07, 2018 0.0800 0.0900 0.0800 0.0900 49,300 +0.01(+20.00%)
May 04, 2018 0.0700 0.0800 0.0700 0.0750 79,850 +0.00(+0.00%)
May 03, 2018 0.0700 0.0750 0.0700 0.0750 44,000 +0.00(+7.14%)
May 02, 2018 0.0700 0.0700 0.0700 0.0700 4,000 -0.00(-6.67%)
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.