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, 2018 0.0750 0.0750 0.0750 0.0750 32,000 -0.01(-16.67%)
Apr 25, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 24, 2018 0.0750 0.0900 0.0750 0.0900 65,000 +0.01(+20.00%)
Apr 23, 2018 0.0750 0.0750 0.0750 0.0750 16,300 +0.00(+0.00%)
Apr 20, 2018 0.0750 0.0750 0.0750 0.0750 16,000 -0.01(-16.67%)
Apr 19, 2018 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+5.88%)
Apr 17, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Apr 16, 2018 0.0800 0.0800 0.0800 0.0800 15,100 -0.01(-5.88%)
Apr 12, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Apr 11, 2018 0.0750 0.0950 0.0750 0.0800 62,000 -0.01(-5.88%)
Apr 10, 2018 0.0850 0.1000 0.0850 0.0850 79,000 +0.01(+13.33%)
Apr 09, 2018 0.0800 0.0800 0.0750 0.0750 76,000 -0.01(-6.25%)
Apr 06, 2018 0.0800 0.0800 0.0800 0.0800 3,000 -0.01(-11.11%)
Apr 05, 2018 0.0800 0.0900 0.0750 0.0900 80,000 +0.00(+5.88%)
Apr 04, 2018 0.0850 0.0850 0.0850 0.0850 5,000 -0.00(-5.56%)
Apr 03, 2018 0.0950 0.0950 0.0900 0.0900 58,500 -0.01(-10.00%)
Apr 02, 2018 0.1000 0.1000 0.1000 0.1000 9,500 -0.01(-9.09%)
Mar 29, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 28, 2018 0.1100 0.1100 0.1100 0.1100 1,500 +0.01(+10.00%)
Mar 27, 2018 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Mar 26, 2018 0.1000 0.1100 0.0900 0.1000 62,000 +0.01(+11.11%)
Mar 23, 2018 0.1000 0.1000 0.0900 0.0900 77,200 +0.00(+0.00%)
Mar 22, 2018 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Mar 21, 2018 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-10.00%)
Mar 20, 2018 0.0900 0.1000 0.0900 0.1000 5,000 +0.01(+11.11%)
Mar 19, 2018 0.0950 0.1000 0.0900 0.0900 52,900 -0.01(-5.26%)
Mar 15, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Mar 14, 2018 0.1100 0.1100 0.1000 0.1000 1,925 -0.01(-9.09%)
Mar 13, 2018 0.1100 0.1100 0.1000 0.1100 21,000 +0.00(+0.00%)
Mar 12, 2018 0.1150 0.1150 0.1100 0.1100 85,000 +0.01(+10.00%)
Mar 09, 2018 0.1000 0.1100 0.1000 0.1000 39,100 +0.00(+0.00%)
Mar 08, 2018 0.1000 0.1050 0.1000 0.1000 62,500 -0.01(-9.09%)
Mar 07, 2018 0.1200 0.1250 0.1100 0.1100 180,400 -0.01(-12.00%)
Mar 06, 2018 0.1150 0.1350 0.1150 0.1250 546,700 +0.01(+13.64%)
Mar 05, 2018 0.0950 0.1100 0.0950 0.1100 333,000 +0.01(+10.00%)
Mar 02, 2018 0.0950 0.1050 0.0950 0.1000 165,500 +0.00(+0.00%)
Mar 01, 2018 0.1000 0.1150 0.0950 0.1000 282,000 +0.01(+5.26%)
Feb 28, 2018 0.0800 0.0950 0.0700 0.0950 552,500 +0.02(+35.71%)
Feb 27, 2018 0.0700 0.0700 0.0700 0.0700 105,000 -0.00(-6.67%)
Feb 26, 2018 0.0700 0.0800 0.0700 0.0750 111,600 +0.00(+7.14%)
Feb 23, 2018 0.0750 0.0750 0.0600 0.0700 377,500 -0.00(-6.67%)
Feb 22, 2018 0.0750 0.0750 0.0750 0.0750 185,500 +0.00(+0.00%)
Feb 21, 2018 0.0800 0.0800 0.0750 0.0750 150,000 -0.01(-6.25%)
Feb 20, 2018 0.0750 0.0900 0.0750 0.0800 96,000 +0.01(+6.67%)
Feb 16, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Feb 15, 2018 0.0850 0.0850 0.0800 0.0800 211,000 +0.00(+0.00%)
Feb 14, 2018 0.0900 0.0900 0.0800 0.0800 253,950 -0.01(-5.88%)
Feb 13, 2018 0.0850 0.0850 0.0850 0.0850 4,000 +0.00(+0.00%)
Feb 12, 2018 0.0800 0.0850 0.0800 0.0850 307,000 +0.01(+6.25%)
Feb 08, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Feb 07, 2018 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Feb 06, 2018 0.0850 0.0850 0.0800 0.0850 115,152 -0.00(-5.56%)
Feb 05, 2018 0.0800 0.0900 0.0800 0.0900 28,156 +0.00(+5.88%)
Feb 02, 2018 0.0900 0.0900 0.0850 0.0850 56,000 +0.00(+0.00%)
Feb 01, 2018 0.0850 0.0850 0.0850 0.0850 11,000 -0.00(-5.56%)
Jan 31, 2018 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
Jan 30, 2018 0.0900 0.0950 0.0950 0.0900 146,500 -0.01(-5.26%)
Jan 29, 2018 0.0950 0.0950 0.0900 0.0950 141,640 -0.01(-5.00%)
Jan 26, 2018 0.1050 0.1050 0.0950 0.1000 294,350 -0.00(-4.76%)
Jan 25, 2018 0.1300 0.1300 0.1050 0.1050 135,200 -0.02(-16.00%)
Jan 24, 2018 0.1100 0.1300 0.1100 0.1250 147,775 +0.01(+13.64%)
Jan 23, 2018 0.1000 0.1100 0.1000 0.1100 48,700 +0.01(+10.00%)
Jan 22, 2018 0.1000 0.1000 0.0900 0.1000 336,000 -0.00(-4.76%)
Jan 19, 2018 0.1050 0.1050 0.1050 0.1050 24,000 +0.00(+0.00%)
Jan 18, 2018 0.1050 0.1050 0.1050 0.1050 177,899 +0.00(+0.00%)
Jan 17, 2018 0.1100 0.1100 0.1050 0.1050 170,600 -0.01(-8.70%)
Jan 16, 2018 0.1100 0.1150 0.1100 0.1150 64,772 +0.01(+4.55%)
Jan 15, 2018 0.1200 0.1200 0.1100 0.1100 113,431 -0.01(-8.33%)
Jan 12, 2018 0.1200 0.1200 0.1100 0.1200 162,645 +0.00(+0.00%)
Jan 11, 2018 0.1200 0.1200 0.1200 0.1200 79,355 +0.00(+0.00%)
Jan 10, 2018 0.1250 0.1250 0.1150 0.1200 58,086 +0.00(+4.35%)
Jan 09, 2018 0.1400 0.1400 0.1150 0.1150 156,000 -0.03(-17.86%)
Jan 08, 2018 0.1350 0.1400 0.1250 0.1400 43,740 +0.00(+0.00%)
Jan 05, 2018 0.1300 0.1400 0.1300 0.1400 16,000 +0.00(+0.00%)
Jan 04, 2018 0.1350 0.1400 0.1250 0.1400 149,298 +0.00(+0.00%)
Jan 03, 2018 0.1150 0.1400 0.1100 0.1400 95,200 +0.03(+21.74%)
Jan 02, 2018 0.1300 0.1300 0.1100 0.1150 332,200 -0.01(-8.00%)
Dec 29, 2017 0.1250 0.1250 0.1250 0 +0.02(+25.00%)
Dec 28, 2017 0.1050 0.1050 0.1000 0.1000 88,500 -0.00(-4.76%)
Dec 27, 2017 0.1100 0.1200 0.1050 0.1050 177,000 -0.01(-4.55%)
Dec 22, 2017 0.1100 0.1200 0.1100 0.1100 74,600 +0.00(+0.00%)
Dec 21, 2017 0.1200 0.1200 0.1100 0.1100 52,000 -0.01(-8.33%)
Dec 20, 2017 0.1150 0.1200 0.1150 0.1200 39,858 +0.00(+0.00%)
Dec 19, 2017 0.1250 0.1250 0.1150 0.1200 93,830 -0.01(-7.69%)
Dec 18, 2017 0.1250 0.1300 0.1150 0.1300 57,000 +0.01(+8.33%)
Dec 15, 2017 0.1150 0.1300 0.1150 0.1200 315,000 +0.00(+0.00%)
Dec 14, 2017 0.1100 0.1200 0.1100 0.1200 43,000 +0.00(+0.00%)
Dec 13, 2017 0.1100 0.1200 0.1100 0.1200 66,500 +0.01(+9.09%)
Dec 12, 2017 0.1100 0.1300 0.1050 0.1100 122,500 -0.01(-4.35%)
Dec 11, 2017 0.1300 0.1300 0.1100 0.1150 143,000 -0.02(-14.81%)
Dec 08, 2017 0.1200 0.1350 0.1200 0.1350 1,133,000 +0.02(+17.39%)
Dec 07, 2017 0.1100 0.1200 0.1100 0.1150 393,926 +0.01(+9.52%)
Dec 06, 2017 0.1050 0.1050 0.1050 0.1050 3,500 -0.01(-4.55%)
Dec 05, 2017 0.0950 0.1100 0.0900 0.1100 547,500 +0.02(+29.41%)
Dec 04, 2017 0.1150 0.1400 0.0850 0.0850 828,195 -0.03(-26.09%)
Dec 01, 2017 0.1200 0.1350 0.0900 0.1150 981,007 +0.01(+4.55%)
Nov 30, 2017 0.0650 0.1150 0.0650 0.1100 675,100 +0.04(+69.23%)
Nov 27, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 24, 2017 0.0600 0.0700 0.0600 0.0650 451,200 +0.00(+0.00%)
Nov 22, 2017 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Nov 21, 2017 0.0600 0.0600 0.0500 0.0550 143,500 +0.00(+0.00%)
Nov 20, 2017 0.0550 0.0550 0.0550 0.0550 72,000 -0.00(-8.33%)
Nov 17, 2017 0.0600 0.0600 0.0600 0.0600 27,000 +0.00(+0.00%)
Nov 16, 2017 0.0550 0.0600 0.0550 0.0600 180,765 +0.00(+0.00%)
Nov 15, 2017 0.0550 0.0600 0.0550 0.0600 274,000 +0.00(+0.00%)
Nov 14, 2017 0.0550 0.0600 0.0450 0.0600 667,500 +0.00(+0.00%)
Nov 13, 2017 0.0650 0.0650 0.0600 0.0600 270,225 -0.01(-7.69%)
Nov 10, 2017 0.0650 0.0650 0.0600 0.0650 81,000 +0.00(+0.00%)
Nov 09, 2017 0.0650 0.0650 0.0650 0.0650 50,000 +0.00(+0.00%)
Nov 08, 2017 0.0700 0.0700 0.0600 0.0650 492,000 +0.00(+0.00%)
Nov 07, 2017 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
Nov 06, 2017 0.0700 0.0700 0.0700 0.0700 15,000 +0.01(+7.69%)
Nov 03, 2017 0.0600 0.0650 0.0600 0.0650 87,500 +0.00(+0.00%)
Nov 02, 2017 0.0650 0.0650 0.0600 0.0650 151,000 -0.01(-7.14%)
Nov 01, 2017 0.0650 0.0700 0.0650 0.0700 188,000 +0.01(+16.67%)
Oct 31, 2017 0.0650 0.0650 0.0600 0.0600 40,000 +0.00(+0.00%)
Oct 30, 2017 0.0600 0.0600 0.0600 0.0600 203,000 -0.01(-7.69%)
Oct 27, 2017 0.0650 0.0650 0.0600 0.0650 214,900 -0.01(-7.14%)
Oct 26, 2017 0.0650 0.0700 0.0650 0.0700 382,000 -0.00(-6.67%)
Oct 25, 2017 0.0750 0.0750 0.0750 0.0750 201,600 +0.00(+7.14%)
Oct 24, 2017 0.0750 0.0750 0.0700 0.0700 198,000 -0.00(-6.67%)
Oct 23, 2017 0.0800 0.0800 0.0750 0.0750 55,000 -0.01(-6.25%)
Oct 20, 2017 0.0750 0.0800 0.0750 0.0800 11,000 +0.01(+6.67%)
Oct 17, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 16, 2017 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+0.00%)
Oct 13, 2017 0.0750 0.0750 0.0750 0.0750 50,000 -0.01(-6.25%)
Oct 12, 2017 0.0700 0.0800 0.0700 0.0800 194,150 +0.01(+14.29%)
Oct 10, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Oct 06, 2017 0.0750 0.0750 0.0750 0.0750 53,000 +0.00(+7.14%)
Oct 05, 2017 0.0900 0.0900 0.0700 0.0700 290,000 -0.03(-30.00%)
Oct 04, 2017 0.0800 0.1000 0.0800 0.1000 242,500 +0.01(+17.65%)
Oct 03, 2017 0.0850 0.0850 0.0850 0.0850 60,000 +0.01(+6.25%)
Oct 02, 2017 0.0800 0.0800 0.0800 0.0800 40,000 +0.01(+6.67%)
Sep 29, 2017 0.0750 0.0800 0.0750 0.0750 62,000 +0.00(+0.00%)
Sep 28, 2017 0.0800 0.0800 0.0750 0.0750 33,000 -0.01(-11.76%)
Sep 27, 2017 0.0700 0.0900 0.0700 0.0850 331,300 +0.02(+30.77%)
Sep 26, 2017 0.0700 0.0700 0.0650 0.0650 60,000 +0.00(+0.00%)
Sep 25, 2017 0.0650 0.0650 0.0650 0.0650 114,000 +0.00(+0.00%)
Sep 21, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 20, 2017 0.0650 0.0700 0.0650 0.0700 255,000 +0.00(+0.00%)
Sep 15, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 14, 2017 0.0700 0.0700 0.0700 0.0700 50,000 -0.00(-6.67%)
Sep 12, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Sep 11, 2017 0.0650 0.0800 0.0650 0.0800 123,000 +0.00(+0.00%)
Sep 08, 2017 0.0800 0.0800 0.0800 0.0800 6,000 +0.01(+6.67%)
Sep 06, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 05, 2017 0.0750 0.0750 0.0750 0.0750 23,000 +0.00(+7.14%)
Sep 01, 2017 0.0750 0.0700 0.0700 68,000 -0.00(-6.67%)
Aug 31, 2017 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Aug 29, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 28, 2017 0.0800 0.0800 0.0700 0.0700 71,000 +0.00(+0.00%)
Aug 25, 2017 0.0700 0.0750 0.0700 0.0700 83,000 +0.01(+7.69%)
Aug 24, 2017 0.0600 0.0750 0.0600 0.0650 203,540 +0.01(+18.18%)
Aug 23, 2017 0.0550 0.0550 0.0550 0.0550 2,500 -0.00(-8.33%)
Aug 22, 2017 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Aug 21, 2017 0.0600 0.0600 0.0600 0.0600 88,459 +0.00(+0.00%)
Aug 18, 2017 0.0650 0.0650 0.0600 0.0600 165,713 -0.01(-7.69%)
Aug 16, 2017 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Aug 15, 2017 0.0700 0.0750 0.0700 0.0750 15,000 +0.00(+0.00%)
Aug 10, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 09, 2017 0.0800 0.0800 0.0750 0.0750 59,300 -0.01(-11.76%)
Aug 03, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 01, 2017 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jul 31, 2017 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+5.88%)
Jul 25, 2017 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jul 24, 2017 0.0800 0.0800 0.0800 0.0800 2,340 -0.01(-5.88%)
Jul 21, 2017 0.0850 0.0850 0.0750 0.0850 92,000 +0.01(+6.25%)
Jul 20, 2017 0.0800 0.0800 0.0750 0.0800 34,700 +0.00(+0.00%)
Jul 19, 2017 0.0850 0.0850 0.0800 0.0800 60,000 -0.01(-5.88%)
Jul 18, 2017 0.0850 0.0850 0.0850 0.0850 8,000 +0.01(+6.25%)
Jul 17, 2017 0.0900 0.0900 0.0800 0.0800 70,800 -0.01(-15.79%)
Jul 14, 2017 0.0950 0.0950 0.0950 0.0950 18,000 +0.01(+5.56%)
Jul 12, 2017 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jul 11, 2017 0.0850 0.0850 0.0850 0.0850 49,000 -0.01(-10.53%)
Jul 10, 2017 0.0900 0.0950 0.0850 0.0950 134,000 +0.01(+5.56%)
Jul 07, 2017 0.1000 0.1000 0.0900 0.0900 7,800 -0.01(-10.00%)
Jul 05, 2017 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jul 04, 2017 0.1050 0.1100 0.1050 0.1100 10,000 +0.01(+4.76%)
Jul 03, 2017 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 30, 2017 0.1100 0.1100 0.1050 0.1050 20,062 -0.01(-4.55%)
Jun 29, 2017 0.1000 0.1100 0.1000 0.1100 152,500 +0.01(+4.76%)
Jun 28, 2017 0.1050 0.1050 0.0950 0.1050 147,141 +0.00(+0.00%)
Jun 27, 2017 0.0950 0.1050 0.0900 0.1050 14,700 +0.01(+10.53%)
Jun 23, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 21, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jun 20, 2017 0.1000 0.1000 0.1000 0.1000 18,500 -0.00(-4.76%)
Jun 19, 2017 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Jun 15, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 14, 2017 0.1050 0.1050 0.1050 0.1050 42,000 +0.00(+0.00%)
Jun 13, 2017 0.1000 0.1050 0.1000 0.1050 49,500 +0.00(+0.00%)
Jun 12, 2017 0.1000 0.1100 0.1000 0.1050 113,000 +0.01(+16.67%)
Jun 09, 2017 0.0850 0.1000 0.0850 0.0900 238,014 +0.00(+0.00%)
Jun 08, 2017 0.0900 0.0900 0.0900 0.0900 19,000 +0.00(+0.00%)
Jun 07, 2017 0.0850 0.0900 0.0850 0.0900 61,000 +0.00(+5.88%)
Jun 06, 2017 0.0800 0.0900 0.0800 0.0850 18,000 +0.01(+6.25%)
Jun 05, 2017 0.0850 0.0850 0.0800 0.0800 23,000 -0.01(-5.88%)
Jun 02, 2017 0.0950 0.0950 0.0850 0.0850 30,000 -0.01(-10.53%)
Jun 01, 2017 0.0950 0.0950 0.0950 0.0950 8,000 +0.00(+0.00%)
May 31, 2017 0.0950 0.0950 0.0900 0.0950 7,959 +0.01(+11.76%)
May 30, 2017 0.0800 0.0950 0.0800 0.0850 104,500 -0.00(-5.56%)
May 29, 2017 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+5.88%)
May 26, 2017 0.1000 0.1000 0.0850 0.0850 104,800 -0.01(-10.53%)
May 25, 2017 0.0800 0.1000 0.0800 0.0950 386,475 +0.01(+11.76%)
May 24, 2017 0.0750 0.0900 0.0750 0.0850 375,940 +0.02(+30.77%)
May 23, 2017 0.0650 0.0650 0.0650 0.0650 2,965 -0.01(-7.14%)
May 19, 2017 0.0700 0.0700 0.0700 0.0700 58,500 +0.00(+0.00%)
May 18, 2017 0.0700 0.0700 0.0700 0.0700 120,000 +0.00(+0.00%)
May 17, 2017 0.0700 0.0700 0.0700 0.0700 91,000 +0.00(+0.00%)
May 16, 2017 0.0700 0.0700 0.0700 0.0700 39,000 -0.00(-6.67%)
May 15, 2017 0.0800 0.0800 0.0750 0.0750 66,000 +0.00(+0.00%)
May 12, 2017 0.0700 0.0800 0.0700 0.0750 215,875 +0.01(+15.38%)
May 11, 2017 0.0650 0.0650 0.0650 0.0650 85,000 +0.00(+0.00%)
May 10, 2017 0.0650 0.0650 0.0650 0.0650 33,000 -0.01(-7.14%)
May 09, 2017 0.0700 0.0700 0.0700 0.0700 39,000 +0.00(+0.00%)
May 08, 2017 0.0700 0.0700 0.0700 0.0700 148,360 -0.00(-6.67%)
May 05, 2017 0.0700 0.0750 0.0700 0.0750 11,075 +0.00(+7.14%)
May 04, 2017 0.0700 0.0700 0.0700 0.0700 9,150 +0.00(+0.00%)
May 03, 2017 0.0750 0.0750 0.0700 0.0700 20,000 -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.