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 (%)
Apr 30, 2015 0.2000 0.2000 0.1900 0.1900 95,100 +0.00(+0.00%)
Apr 29, 2015 0.1800 0.1900 0.1800 0.1900 33,000 +0.00(+0.00%)
Apr 28, 2015 0.1850 0.1900 0.1750 0.1900 82,500 +0.01(+2.70%)
Apr 27, 2015 0.1900 0.2000 0.1850 0.1850 53,500 -0.02(-7.50%)
Apr 24, 2015 0.1750 0.2250 0.1750 0.2000 259,692 +0.04(+21.21%)
Apr 23, 2015 0.1650 0.1650 0.1650 0.1650 1,700 -0.01(-2.94%)
Apr 22, 2015 0.1700 0.1700 0.1700 0.1700 89,350 +0.01(+3.03%)
Apr 20, 2015 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Apr 17, 2015 0.1750 0.1850 0.1550 0.1800 149,322 +0.01(+2.86%)
Apr 16, 2015 0.1850 0.1850 0.1750 0.1750 190,000 -0.02(-7.89%)
Apr 15, 2015 0.2000 0.2000 0.1850 0.1900 158,375 -0.03(-13.64%)
Apr 14, 2015 0.2200 0.2200 0.2050 0.2200 115,500 +0.00(+0.00%)
Apr 13, 2015 0.2050 0.2300 0.2050 0.2200 665,128 +0.01(+4.76%)
Apr 10, 2015 0.2050 0.2150 0.2000 0.2100 1,123,239 +0.01(+2.44%)
Apr 09, 2015 0.1950 0.2150 0.1900 0.2050 630,860 +0.02(+13.89%)
Apr 08, 2015 0.1700 0.1800 0.1700 0.1800 82,300 +0.01(+2.86%)
Apr 07, 2015 0.1650 0.1750 0.1650 0.1750 69,500 +0.01(+9.37%)
Apr 06, 2015 0.1600 0.1600 0.1600 0.1600 25,000 -0.01(-3.03%)
Apr 02, 2015 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Apr 01, 2015 0.1750 0.1750 0.1600 0.1650 125,940 +0.00(+0.00%)
Mar 31, 2015 0.1600 0.1700 0.1600 0.1650 265,300 +0.01(+3.13%)
Mar 30, 2015 0.1400 0.1600 0.1400 0.1600 89,000 +0.02(+10.34%)
Mar 27, 2015 0.1500 0.1500 0.1400 0.1450 35,900 +0.00(+3.57%)
Mar 26, 2015 0.1500 0.1500 0.1400 0.1400 17,600 -0.01(-6.67%)
Mar 25, 2015 0.1400 0.1550 0.1400 0.1500 227,614 +0.01(+7.14%)
Mar 24, 2015 0.1300 0.1450 0.1300 0.1400 137,530 +0.01(+7.69%)
Mar 23, 2015 0.1350 0.1350 0.1300 0.1300 192,488 -0.01(-7.14%)
Mar 20, 2015 0.1300 0.1500 0.1300 0.1400 150,235 +0.01(+3.70%)
Mar 18, 2015 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Mar 17, 2015 0.1400 0.1400 0.1400 0.1400 10,000 -0.00(-3.45%)
Mar 16, 2015 0.1450 0.1500 0.1400 0.1450 99,250 +0.00(+0.00%)
Mar 13, 2015 0.1350 0.1450 0.1300 0.1450 70,000 +0.01(+7.41%)
Mar 12, 2015 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Mar 11, 2015 0.1350 0.1350 0.1350 0.1350 20,000 +0.00(+0.00%)
Mar 10, 2015 0.1450 0.1450 0.1350 0.1350 28,000 -0.01(-6.90%)
Mar 09, 2015 0.1400 0.1500 0.1300 0.1450 139,754 +0.01(+7.41%)
Mar 06, 2015 0.1300 0.1350 0.1250 0.1350 102,300 +0.01(+8.00%)
Mar 05, 2015 0.1250 0.1300 0.1200 0.1250 64,320 +0.00(+0.00%)
Mar 04, 2015 0.1250 0.1250 0.1250 0.1250 3,092 +0.00(+0.00%)
Mar 03, 2015 0.1250 0.1250 0.1250 0.1250 67,560 +0.00(+0.00%)
Mar 02, 2015 0.1300 0.1300 0.1250 0.1250 106,400 -0.01(-3.85%)
Feb 27, 2015 0.1300 0.1350 0.1250 0.1300 123,100 -0.01(-3.70%)
Feb 26, 2015 0.1350 0.1350 0.1250 0.1350 122,650 -0.01(-3.57%)
Feb 25, 2015 0.1450 0.1450 0.1350 0.1400 13,250 -0.00(-3.45%)
Feb 24, 2015 0.1550 0.1550 0.1450 0.1450 54,300 -0.02(-12.12%)
Feb 23, 2015 0.1500 0.1650 0.1500 0.1650 29,000 +0.02(+10.00%)
Feb 19, 2015 0.1500 0.1500 0.1500 400 -0.02(-11.76%)
Feb 18, 2015 0.1250 0.1700 0.1250 0.1700 336,034 +0.05(+36.00%)
Feb 17, 2015 0.1400 0.1400 0.1250 0.1250 126,600 +0.01(+4.17%)
Feb 13, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 12, 2015 0.1300 0.1350 0.1200 0.1200 198,200 -0.02(-17.24%)
Feb 11, 2015 0.1350 0.1450 0.1350 0.1450 47,500 +0.02(+16.00%)
Feb 10, 2015 0.1300 0.1300 0.1250 0.1250 2,750 +0.00(+0.00%)
Feb 09, 2015 0.1300 0.1300 0.1250 0.1250 60,100 -0.01(-3.85%)
Feb 06, 2015 0.1350 0.1350 0.1300 0.1300 60,724 -0.01(-3.70%)
Feb 05, 2015 0.1350 0.1400 0.1300 0.1350 22,500 +0.00(+0.00%)
Feb 04, 2015 0.1350 0.1400 0.1350 0.1350 56,194 -0.01(-10.00%)
Feb 03, 2015 0.1400 0.1500 0.1350 0.1500 88,600 +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.