Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Isign Media Solutions Inc (OP: ISDSF )

N/A UNCHANGED
Last Price Updated: 3:23 PM EST, Nov 14, 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 (%)
Oct 25, 2021 0.0404 0.0404 0.0404 0 -0.00(-0.25%)
Oct 21, 2021 0.0405 0.0405 0.0405 0 -0.00(-7.11%)
Oct 20, 2021 0.0436 0.0436 0.0436 0.0436 73,000 +0.00(+7.65%)
Oct 19, 2021 0.0405 0.0405 0.0405 0.0405 230,000 +0.00(+0.00%)
Oct 18, 2021 0.0406 0.0406 0.0404 0.0405 99,000 +0.00(+0.00%)
Oct 15, 2021 0.0405 0.0405 0.0405 0.0405 150,000 -0.01(-15.27%)
Oct 14, 2021 0.0445 0.0478 0.0445 0.0478 200 +0.00(+1.27%)
Oct 12, 2021 0.0472 0.0472 0.0472 0 -0.00(-1.05%)
Oct 11, 2021 0.0452 0.0486 0.0450 0.0477 10,000 -0.00(-1.04%)
Oct 08, 2021 0.0493 0.0493 0.0449 0.0482 15,300 -0.00(-6.23%)
Oct 07, 2021 0.0471 0.0514 0.0471 0.0514 10,102 +0.01(+12.72%)
Oct 06, 2021 0.0456 0.0456 0.0456 0.0456 44,000 -0.00(-5.20%)
Oct 05, 2021 0.0520 0.0520 0.0456 0.0481 3,616 +0.00(+4.57%)
Oct 01, 2021 0.0460 0.0460 0.0460 0 -0.00(-5.74%)
Sep 30, 2021 0.0488 0.0488 0.0488 0.0488 211 +0.00(+4.05%)
Sep 29, 2021 0.0469 0.0469 0.0469 0.0469 100 +0.01(+17.25%)
Sep 28, 2021 0.0415 0.0448 0.0400 0.0400 93,724 -0.00(-2.68%)
Sep 27, 2021 0.0411 0.0411 0.0411 0.0411 100 -0.00(-2.84%)
Sep 24, 2021 0.0423 0.0423 0.0423 0.0423 100 +0.00(+11.61%)
Sep 22, 2021 0.0379 0.0379 0.0379 0 +0.00(+3.84%)
Sep 21, 2021 0.0365 0.0394 0.0365 0.0365 131,400 -0.00(-6.41%)
Sep 20, 2021 0.0365 0.0418 0.0365 0.0390 44,100 -0.00(-2.50%)
Sep 17, 2021 0.0400 0.0400 0.0400 0.0400 100,000 -0.00(-6.10%)
Sep 15, 2021 0.0426 0.0426 0.0426 0 +0.00(+0.24%)
Sep 14, 2021 0.0364 0.0425 0.0364 0.0425 111,200 +0.00(+0.24%)
Sep 13, 2021 0.0424 0.0424 0.0424 0.0424 20,000 +0.00(+6.27%)
Sep 09, 2021 0.0399 0.0399 0.0399 0 -0.01(-15.47%)
Sep 03, 2021 0.0472 0.0472 0.0472 0 +0.00(+0.00%)
Sep 02, 2021 0.0472 0.0472 0.0470 0.0472 1,500 -0.00(-5.79%)
Sep 01, 2021 0.0501 0.0501 0.0501 0.0501 100 +0.00(+8.68%)
Aug 31, 2021 0.0461 0.0511 0.0461 0.0461 206,600 -0.01(-16.18%)
Aug 30, 2021 0.0557 0.0557 0.0550 0.0550 300 -0.00(-3.00%)
Aug 27, 2021 0.0566 0.0567 0.0566 0.0567 62,324 +0.01(+11.18%)
Aug 26, 2021 0.0510 0.0510 0.0510 0.0510 8,865 +0.00(+0.00%)
Aug 24, 2021 0.0510 0.0510 0.0510 0 -0.00(-0.58%)
Aug 20, 2021 0.0513 0.0513 0.0513 75 +0.01(+22.43%)
Aug 19, 2021 0.0463 0.0480 0.0419 0.0419 40,100 -0.01(-26.23%)
Aug 12, 2021 0.0568 0.0568 0.0568 0 -0.00(-4.05%)
Aug 09, 2021 0.0592 0.0592 0.0592 0 -0.01(-9.89%)
Aug 06, 2021 0.0657 0.0657 0.0657 0.0657 5,000 +0.01(+19.89%)
Aug 04, 2021 0.0548 0.0548 0.0548 0 +0.00(+9.60%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.