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 29, 2021 0.0800 0.0800 0.0700 0.0750 149,000 +0.00(+7.14%)
Jan 28, 2021 0.0750 0.0800 0.0700 0.0700 316,884 -0.00(-6.67%)
Jan 27, 2021 0.0750 0.0750 0.0750 0.0750 14,000 +0.00(+0.00%)
Jan 26, 2021 0.0750 0.0800 0.0750 0.0750 524,000 +0.00(+0.00%)
Jan 25, 2021 0.0700 0.0800 0.0650 0.0750 407,000 +0.01(+15.38%)
Jan 22, 2021 0.0600 0.0650 0.0600 0.0650 121,500 +0.00(+0.00%)
Jan 21, 2021 0.0650 0.0650 0.0650 0.0650 548,000 +0.00(+0.00%)
Jan 20, 2021 0.0750 0.0750 0.0650 0.0650 932,000 +0.00(+0.00%)
Jan 19, 2021 0.0650 0.0650 0.0650 0.0650 18,000 +0.00(+0.00%)
Jan 18, 2021 0.0650 0.0650 0.0650 0.0650 26,000 +0.01(+8.33%)
Jan 15, 2021 0.0600 0.0600 0.0600 0.0600 257,700 +0.00(+0.00%)
Jan 14, 2021 0.0600 0.0600 0.0600 0.0600 74,384 -0.01(-7.69%)
Jan 13, 2021 0.0650 0.0650 0.0600 0.0650 268,000 -0.01(-7.14%)
Jan 12, 2021 0.0750 0.0750 0.0700 0.0700 701,000 -0.01(-12.50%)
Jan 11, 2021 0.0750 0.0850 0.0700 0.0800 920,750 +0.01(+6.67%)
Jan 08, 2021 0.0650 0.0850 0.0600 0.0750 2,727,699 +0.00(+7.14%)
Jan 07, 2021 0.0650 0.0700 0.0650 0.0700 590,746 +0.00(+0.00%)
Jan 06, 2021 0.0650 0.0700 0.0650 0.0700 278,000 +0.01(+7.69%)
Jan 05, 2021 0.0700 0.0700 0.0650 0.0650 847,000 +0.00(+0.00%)
Jan 04, 2021 0.0700 0.0700 0.0650 0.0650 63,500 +0.00(+0.00%)
Dec 31, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 30, 2020 0.0500 0.0650 0.0450 0.0650 900,294 +0.02(+44.44%)
Dec 29, 2020 0.0450 0.0500 0.0450 0.0450 414,000 -0.01(-10.00%)
Dec 24, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 23, 2020 0.0550 0.0550 0.0500 0.0500 145,000 -0.00(-9.09%)
Dec 22, 2020 0.0450 0.0600 0.0450 0.0550 844,350 +0.01(+22.22%)
Dec 21, 2020 0.0450 0.0450 0.0450 0.0450 22,000 -0.01(-10.00%)
Dec 18, 2020 0.0500 0.0500 0.0450 0.0500 264,000 +0.00(+0.00%)
Dec 17, 2020 0.0450 0.0500 0.0450 0.0500 51,000 +0.00(+0.00%)
Dec 16, 2020 0.0450 0.0500 0.0450 0.0500 61,000 +0.01(+11.11%)
Dec 15, 2020 0.0400 0.0500 0.0400 0.0450 241,000 +0.00(+12.50%)
Dec 14, 2020 0.0400 0.0400 0.0400 0.0400 8,000 -0.00(-11.11%)
Dec 11, 2020 0.0400 0.0450 0.0400 0.0450 202,000 +0.00(+0.00%)
Dec 10, 2020 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+0.00%)
Dec 09, 2020 0.0450 0.0450 0.0450 0.0450 37,500 +0.00(+0.00%)
Dec 08, 2020 0.0450 0.0450 0.0450 0.0450 46,200 -0.01(-10.00%)
Dec 07, 2020 0.0450 0.0500 0.0450 0.0500 543,902 +0.01(+25.00%)
Dec 04, 2020 0.0400 0.0400 0.0400 0.0400 139,000 -0.00(-11.11%)
Dec 03, 2020 0.0500 0.0500 0.0450 0.0450 27,000 +0.00(+0.00%)
Dec 02, 2020 0.0400 0.0450 0.0400 0.0450 449,000 +0.00(+12.50%)
Dec 01, 2020 0.0400 0.0450 0.0400 0.0400 111,000 +0.00(+14.29%)
Nov 30, 2020 0.0400 0.0400 0.0350 0.0350 96,000 -0.00(-12.50%)
Nov 27, 2020 0.0400 0.0400 0.0400 0.0400 60,750 +0.00(+0.00%)
Nov 26, 2020 0.0350 0.0400 0.0350 0.0400 396,600 +0.01(+33.33%)
Nov 25, 2020 0.0300 0.0400 0.0300 0.0300 345,000 +0.00(+0.00%)
Nov 24, 2020 0.0250 0.0300 0.0250 0.0300 76,000 +0.00(+0.00%)
Nov 23, 2020 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
Nov 20, 2020 0.0300 0.0300 0.0300 0.0300 30,500 +0.00(+0.00%)
Nov 19, 2020 0.0300 0.0300 0.0300 0.0300 26,000 +0.00(+0.00%)
Nov 18, 2020 0.0300 0.0300 0.0300 0.0300 77,500 +0.00(+0.00%)
Nov 17, 2020 0.0300 0.0300 0.0300 0.0300 53,000 +0.00(+0.00%)
Nov 16, 2020 0.0250 0.0300 0.0250 0.0300 62,000 +0.00(+0.00%)
Nov 11, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 10, 2020 0.0300 0.0300 0.0300 0.0300 76,000 +0.00(+0.00%)
Nov 09, 2020 0.0300 0.0350 0.0300 0.0300 183,000 +0.00(+0.00%)
Nov 06, 2020 0.0300 0.0300 0.0300 0.0300 206,000 +0.00(+0.00%)
Nov 05, 2020 0.0300 0.0300 0.0300 0.0300 7,000 +0.00(+0.00%)
Nov 04, 2020 0.0250 0.0300 0.0250 0.0300 25,000 +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.