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 (%)
Sep 30, 2021 0.0550 0.0650 0.0450 0.0600 493,900 +0.01(+33.33%)
Sep 29, 2021 0.0500 0.0550 0.0450 0.0450 185,000 -0.01(-10.00%)
Sep 28, 2021 0.0500 0.0500 0.0450 0.0500 198,936 +0.00(+0.00%)
Sep 27, 2021 0.0500 0.0500 0.0500 0.0500 51,000 +0.00(+0.00%)
Sep 24, 2021 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Sep 22, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 21, 2021 0.0450 0.0500 0.0450 0.0500 225,115 +0.00(+0.00%)
Sep 20, 2021 0.0500 0.0500 0.0500 0.0500 33,100 +0.00(+0.00%)
Sep 16, 2021 0.0500 0.0500 0.0500 700 +0.01(+11.11%)
Sep 15, 2021 0.0450 0.0450 0.0450 0.0450 154,000 -0.01(-10.00%)
Sep 14, 2021 0.0450 0.0500 0.0450 0.0500 111,220 +0.00(+0.00%)
Sep 13, 2021 0.0450 0.0500 0.0450 0.0500 120,000 +0.01(+11.11%)
Sep 10, 2021 0.0500 0.0500 0.0450 0.0450 30,000 -0.01(-18.18%)
Sep 09, 2021 0.0500 0.0550 0.0500 0.0550 522,140 +0.00(+0.00%)
Sep 08, 2021 0.0550 0.0550 0.0550 0.0550 45,000 +0.00(+10.00%)
Sep 07, 2021 0.0550 0.0550 0.0500 0.0500 131,300 -0.00(-9.09%)
Sep 03, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 02, 2021 0.0550 0.0550 0.0500 0.0550 50,000 +0.00(+10.00%)
Sep 01, 2021 0.0550 0.0550 0.0500 0.0500 165,000 -0.00(-9.09%)
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%)
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.