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 (%)
Aug 31, 2021 0.0600 0.0600 0.0550 0.0550 528,350 -0.01(-15.38%)
Aug 30, 2021 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Aug 27, 2021 0.0700 0.0700 0.0600 0.0650 31,000 +0.01(+8.33%)
Aug 25, 2021 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Aug 24, 2021 0.0550 0.0700 0.0550 0.0700 109,325 +0.01(+16.67%)
Aug 23, 2021 0.0600 0.0600 0.0600 0.0600 80,000 -0.01(-7.69%)
Aug 20, 2021 0.0600 0.0650 0.0600 0.0650 69,600 +0.01(+8.33%)
Aug 19, 2021 0.0550 0.0600 0.0550 0.0600 390,800 +0.00(+0.00%)
Aug 18, 2021 0.0600 0.0600 0.0600 0.0600 37,000 +0.00(+0.00%)
Aug 17, 2021 0.0600 0.0600 0.0600 0.0600 40,000 -0.01(-7.69%)
Aug 16, 2021 0.0650 0.0650 0.0650 0.0650 6,000 +0.01(+8.33%)
Aug 12, 2021 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Aug 11, 2021 0.0650 0.0700 0.0650 0.0700 98,000 +0.01(+16.67%)
Aug 09, 2021 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Aug 06, 2021 0.0600 0.0850 0.0550 0.0750 288,125 +0.01(+15.38%)
Aug 04, 2021 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 03, 2021 0.0550 0.0600 0.0550 0.0600 59,000 +0.00(+0.00%)
Jul 30, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 28, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 27, 2021 0.0650 0.0650 0.0650 0.0650 48,000 -0.01(-7.14%)
Jul 26, 2021 0.0700 0.0700 0.0700 0.0700 56,000 +0.00(+0.00%)
Jul 23, 2021 0.0650 0.0700 0.0650 0.0700 20,000 +0.00(+0.00%)
Jul 21, 2021 0.0700 0.0700 0.0700 400 +0.01(+7.69%)
Jul 20, 2021 0.0650 0.0650 0.0600 0.0650 33,000 +0.01(+8.33%)
Jul 19, 2021 0.0600 0.0600 0.0600 0.0600 17,000 -0.01(-7.69%)
Jul 16, 2021 0.0650 0.0650 0.0650 0.0650 9,211 +0.00(+0.00%)
Jul 14, 2021 0.0650 0.0650 0.0650 850 +0.01(+8.33%)
Jul 13, 2021 0.0600 0.0600 0.0600 0.0600 27,333 +0.00(+0.00%)
Jul 12, 2021 0.0600 0.0600 0.0600 0.0600 18,000 +0.00(+0.00%)
Jul 09, 2021 0.0600 0.0600 0.0600 0.0600 11,050 +0.00(+0.00%)
Jul 08, 2021 0.0600 0.0600 0.0600 0.0600 287,600 +0.00(+0.00%)
Jul 07, 2021 0.0700 0.0700 0.0600 0.0600 347,500 -0.01(-14.29%)
Jul 06, 2021 0.0800 0.0800 0.0700 0.0700 25,000 +0.00(+0.00%)
Jul 05, 2021 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Jul 02, 2021 0.0700 0.0750 0.0700 0.0750 224,055 +0.00(+7.14%)
Jun 30, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 29, 2021 0.0800 0.0950 0.0700 0.0750 230,000 +0.00(+7.14%)
Jun 28, 2021 0.0750 0.0750 0.0700 0.0700 178,446 -0.01(-12.50%)
Jun 25, 2021 0.0800 0.0800 0.0800 0.0800 148,000 +0.01(+14.29%)
Jun 24, 2021 0.0800 0.0800 0.0700 0.0700 346,332 -0.01(-12.50%)
Jun 23, 2021 0.0800 0.0800 0.0800 0.0800 172,500 +0.00(+0.00%)
Jun 22, 2021 0.0950 0.0950 0.0800 0.0800 174,000 -0.01(-15.79%)
Jun 21, 2021 0.1000 0.1100 0.0950 0.0950 70,500 +0.01(+5.56%)
Jun 18, 2021 0.1100 0.1200 0.0900 0.0900 89,500 -0.01(-10.00%)
Jun 17, 2021 0.1000 0.1000 0.1000 0.1000 26,850 +0.00(+0.00%)
Jun 16, 2021 0.0900 0.1050 0.0850 0.1000 173,000 +0.01(+5.26%)
Jun 15, 2021 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-5.00%)
Jun 14, 2021 0.1150 0.1150 0.1000 0.1000 138,950 -0.02(-16.67%)
Jun 11, 2021 0.1200 0.1250 0.1150 0.1200 256,200 +0.01(+9.09%)
Jun 10, 2021 0.1000 0.1100 0.1000 0.1100 16,534 +0.01(+10.00%)
Jun 09, 2021 0.1100 0.1100 0.1000 0.1000 406,963 -0.00(-4.76%)
Jun 08, 2021 0.1100 0.1100 0.0950 0.1050 718,610 -0.01(-4.55%)
Jun 07, 2021 0.1200 0.1600 0.1050 0.1100 2,453,961 +0.01(+15.79%)
Jun 04, 2021 0.0700 0.1000 0.0700 0.0950 1,876,310 +0.02(+35.71%)
Jun 03, 2021 6.500 0.0700 0.0650 0.0700 4,000,000 +0.01(+7.69%)
Jun 02, 2021 0.0700 0.0700 0.0650 0.0650 46,000 -0.01(-7.14%)
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.