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 (%)
May 31, 2021 0.0700 0.0700 0.0700 0.0700 59,400 +0.00(+0.00%)
May 28, 2021 0.0750 0.0750 0.0700 0.0700 246,950 -0.00(-6.67%)
May 27, 2021 0.0900 0.0950 0.0750 0.0750 450,941 -0.01(-6.25%)
May 26, 2021 0.0750 0.0900 0.0750 0.0800 848,943 +0.01(+14.29%)
May 25, 2021 0.0750 0.0800 0.0650 0.0700 507,495 +0.00(+0.00%)
May 21, 2021 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 20, 2021 0.0650 0.0650 0.0650 0.0650 50,000 +0.01(+8.33%)
May 19, 2021 0.0600 0.0600 0.0600 0.0600 185,000 -0.01(-7.69%)
May 18, 2021 0.0700 0.0700 0.0650 0.0650 198,300 +0.00(+0.00%)
May 17, 2021 0.0750 0.0750 0.0650 0.0650 208,000 -0.01(-18.75%)
May 14, 2021 0.0750 0.0900 0.0750 0.0800 351,142 -0.01(-5.88%)
May 13, 2021 0.0600 0.0850 0.0600 0.0850 1,096,250 +0.02(+30.77%)
May 12, 2021 0.0650 0.0650 0.0650 0.0650 178,000 +0.00(+0.00%)
May 11, 2021 0.0600 0.0650 0.0600 0.0650 18,000 +0.00(+0.00%)
May 10, 2021 0.0550 0.0650 0.0550 0.0650 367,983 +0.01(+18.18%)
May 07, 2021 0.0500 0.0550 0.0500 0.0550 166,500 +0.00(+10.00%)
May 06, 2021 0.0500 0.0500 0.0500 0.0500 596,346 +0.00(+0.00%)
May 05, 2021 0.0550 0.0550 0.0500 0.0500 272,200 -0.02(-28.57%)
May 04, 2021 0.0600 0.0700 0.0450 0.0700 1,330,516 +0.01(+7.69%)
Apr 30, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 29, 2021 0.0600 0.0700 0.0600 0.0650 131,193 +0.01(+8.33%)
Apr 28, 2021 0.0600 0.0600 0.0600 0.0600 36,300 -0.01(-7.69%)
Apr 27, 2021 0.0600 0.0650 0.0600 0.0650 94,300 +0.01(+8.33%)
Apr 26, 2021 0.0450 0.0600 0.0450 0.0600 218,166 +0.00(+9.09%)
Apr 23, 2021 0.0500 0.0550 0.0450 0.0550 116,200 +0.00(+10.00%)
Apr 22, 2021 0.0500 0.0500 0.0500 0.0500 175,294 +0.01(+11.11%)
Apr 21, 2021 0.0450 0.0450 0.0450 0.0450 100,000 -0.01(-10.00%)
Apr 20, 2021 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Apr 19, 2021 0.0500 0.0550 0.0500 0.0500 389,000 -0.00(-9.09%)
Apr 15, 2021 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Apr 14, 2021 0.0550 0.0600 0.0550 0.0600 154,000 +0.00(+9.09%)
Apr 13, 2021 0.0600 0.0600 0.0500 0.0550 267,135 -0.00(-8.33%)
Apr 12, 2021 0.0600 0.0600 0.0600 0.0600 243,700 +0.00(+0.00%)
Apr 09, 2021 0.0550 0.0600 0.0550 0.0600 205,000 +0.00(+9.09%)
Apr 08, 2021 0.0550 0.0550 0.0550 0.0550 6,500 +0.00(+0.00%)
Apr 07, 2021 0.0550 0.0550 0.0500 0.0550 192,402 +0.00(+10.00%)
Apr 06, 2021 0.0550 0.0600 0.0500 0.0500 304,000 -0.00(-9.09%)
Apr 05, 2021 0.0550 0.0550 0.0550 0.0550 1,300 +0.00(+0.00%)
Apr 01, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 31, 2021 0.0550 0.0550 0.0550 0.0550 60,000 +0.00(+10.00%)
Mar 30, 2021 0.0600 0.0600 0.0500 0.0500 294,550 -0.01(-16.67%)
Mar 29, 2021 0.0550 0.0600 0.0550 0.0600 42,100 +0.00(+9.09%)
Mar 26, 2021 0.0500 0.0550 0.0500 0.0550 95,000 +0.00(+0.00%)
Mar 25, 2021 0.0600 0.0600 0.0550 0.0550 884,029 -0.00(-8.33%)
Mar 24, 2021 0.0600 0.0650 0.0550 0.0600 619,033 +0.00(+0.00%)
Mar 23, 2021 0.0850 0.0850 0.0600 0.0600 754,666 -0.03(-33.33%)
Mar 22, 2021 0.0900 0.0900 0.0800 0.0900 44,898 +0.00(+0.00%)
Mar 19, 2021 0.0900 0.0900 0.0900 0.0900 7,200 -0.01(-5.26%)
Mar 18, 2021 0.1150 0.1200 0.0950 0.0950 148,300 -0.02(-17.39%)
Mar 17, 2021 0.1000 0.1200 0.1000 0.1150 229,032 +0.01(+4.55%)
Mar 16, 2021 0.1050 0.1250 0.1050 0.1100 750,500 +0.01(+10.00%)
Mar 15, 2021 0.0700 0.1050 0.0700 0.1000 706,191 +0.03(+42.86%)
Mar 12, 2021 0.0600 0.0700 0.0600 0.0700 221,000 +0.00(+0.00%)
Mar 11, 2021 0.0700 0.0700 0.0600 0.0700 128,000 +0.00(+0.00%)
Mar 10, 2021 0.0650 0.0700 0.0650 0.0700 116,376 +0.00(+0.00%)
Mar 09, 2021 0.0800 0.0800 0.0600 0.0700 491,650 -0.01(-17.65%)
Mar 08, 2021 0.0800 0.0850 0.0800 0.0850 18,000 +0.01(+6.25%)
Mar 05, 2021 0.0800 0.0800 0.0750 0.0800 201,551 +0.00(+0.00%)
Mar 04, 2021 0.1050 0.1050 0.0800 0.0800 427,100 -0.02(-20.00%)
Mar 03, 2021 0.1150 0.1150 0.1000 0.1000 147,500 -0.02(-16.67%)
Mar 02, 2021 0.1050 0.1200 0.1050 0.1200 65,800 +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.