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 (TSV: ISD )

N/A 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 29, 2020 0.0500 0.0500 0.0500 0.0500 400,998 -0.00(-9.09%)
May 28, 2020 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
May 27, 2020 0.0550 0.0600 0.0550 0.0550 102,000 +0.00(+0.00%)
May 26, 2020 0.0600 0.0600 0.0550 0.0550 158,000 -0.00(-8.33%)
May 25, 2020 0.0600 0.0600 0.0550 0.0600 321,899 +0.00(+0.00%)
May 22, 2020 0.0500 0.0650 0.0500 0.0600 1,056,400 +0.01(+20.00%)
May 21, 2020 0.0500 0.0500 0.0450 0.0500 277,000 +0.00(+0.00%)
May 20, 2020 0.0450 0.0500 0.0350 0.0500 786,400 +0.01(+25.00%)
May 19, 2020 0.0450 0.0450 0.0400 0.0400 146,100 -0.00(-11.11%)
May 15, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 14, 2020 0.0500 0.0500 0.0450 0.0450 32,000 +0.00(+0.00%)
May 13, 2020 0.0450 0.0450 0.0450 0.0450 293,000 -0.01(-10.00%)
May 12, 2020 0.0450 0.0500 0.0450 0.0500 31,000 +0.00(+0.00%)
May 11, 2020 0.0450 0.0500 0.0450 0.0500 185,100 +0.00(+0.00%)
May 08, 2020 0.0500 0.0500 0.0500 0.0500 290,500 -0.00(-9.09%)
May 07, 2020 0.0550 0.0600 0.0500 0.0550 606,100 -0.00(-8.33%)
May 06, 2020 0.0600 0.0600 0.0550 0.0600 646,000 +0.00(+0.00%)
May 05, 2020 0.0700 0.0750 0.0550 0.0600 2,826,507 -0.01(-20.00%)
May 04, 2020 0.0650 0.0850 0.0600 0.0750 1,996,525 +0.01(+15.38%)
May 01, 2020 0.0700 0.0700 0.0600 0.0650 1,290,491 +0.00(+0.00%)
Apr 30, 2020 0.0600 0.0750 0.0600 0.0650 7,842,598 +0.01(+8.33%)
Apr 29, 2020 0.0450 0.0600 0.0450 0.0600 443,600 +0.01(+33.33%)
Apr 28, 2020 0.0450 0.0500 0.0450 0.0450 33,000 -0.01(-10.00%)
Apr 27, 2020 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Apr 24, 2020 0.0500 0.0500 0.0500 0.0500 2,500 +0.00(+0.00%)
Apr 23, 2020 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Apr 22, 2020 0.0550 0.0550 0.0450 0.0500 418,800 -0.00(-9.09%)
Apr 21, 2020 0.0600 0.0600 0.0550 0.0550 200,000 -0.00(-8.33%)
Apr 20, 2020 0.0550 0.0600 0.0550 0.0600 20,000 +0.00(+0.00%)
Apr 17, 2020 0.0550 0.0600 0.0500 0.0600 335,750 +0.01(+20.00%)
Apr 16, 2020 0.0450 0.0500 0.0450 0.0500 252,000 +0.00(+0.00%)
Apr 15, 2020 0.0500 0.0500 0.0500 0.0500 116,500 +0.00(+0.00%)
Apr 14, 2020 0.0500 0.0500 0.0500 0.0500 10,100 +0.00(+0.00%)
Apr 13, 2020 0.0350 0.0500 0.0350 0.0500 186,000 +0.01(+42.86%)
Apr 09, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 08, 2020 0.0350 0.0400 0.0350 0.0400 17,000 +0.00(+0.00%)
Apr 07, 2020 0.0450 0.0450 0.0400 0.0400 84,511 +0.00(+0.00%)
Apr 06, 2020 0.0400 0.0400 0.0350 0.0400 80,900 +0.00(+14.29%)
Apr 03, 2020 0.0400 0.0400 0.0350 0.0350 13,750 +0.00(+0.00%)
Apr 02, 2020 0.0350 0.0350 0.0300 0.0350 86,499 +0.00(+0.00%)
Apr 01, 2020 0.0350 0.0350 0.0350 0.0350 62,000 -0.01(-22.22%)
Mar 31, 2020 0.0450 0.0450 0.0350 0.0450 172,000 +0.00(+0.00%)
Mar 30, 2020 0.0600 0.0600 0.0400 0.0450 368,242 -0.01(-18.18%)
Mar 27, 2020 0.0450 0.0600 0.0450 0.0550 1,023,050 +0.03(+83.33%)
Mar 25, 2020 0.0300 0.0300 0.0300 0 -0.01(-33.33%)
Mar 24, 2020 0.0300 0.0450 0.0300 0.0450 28,147 +0.00(+12.50%)
Mar 23, 2020 0.0300 0.0400 0.0300 0.0400 190,000 +0.01(+33.33%)
Mar 20, 2020 0.0300 0.0300 0.0300 0.0300 41,999 -0.01(-14.29%)
Mar 19, 2020 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
Mar 18, 2020 0.0300 0.0300 0.0300 0.0300 202,000 -0.01(-14.29%)
Mar 17, 2020 0.0350 0.0350 0.0350 0.0350 16,200 +0.01(+16.67%)
Mar 13, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 12, 2020 0.0400 0.0400 0.0300 0.0300 147,000 -0.01(-14.29%)
Mar 11, 2020 0.0450 0.0450 0.0350 0.0350 11,000 -0.00(-12.50%)
Mar 10, 2020 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Mar 09, 2020 0.0450 0.0450 0.0400 0.0400 150,000 -0.00(-11.11%)
Mar 06, 2020 0.0500 0.0500 0.0450 0.0450 87,000 -0.01(-18.18%)
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.