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 )

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 (%)
Jun 30, 2015 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jun 29, 2015 0.2400 0.2500 0.2400 0.2450 168,489 -0.01(-2.00%)
Jun 26, 2015 0.2150 0.2500 0.2100 0.2500 84,500 +0.04(+19.05%)
Jun 25, 2015 0.2250 0.2250 0.2000 0.2100 24,500 -0.01(-4.55%)
Jun 24, 2015 0.2200 0.2250 0.2050 0.2200 183,300 -0.01(-6.38%)
Jun 23, 2015 0.2350 0.2350 0.2200 0.2350 52,000 -0.01(-2.08%)
Jun 22, 2015 0.2400 0.2400 0.2400 0.2400 1,500 +0.00(+0.00%)
Jun 19, 2015 0.2400 0.2400 0.2400 0.2400 2,100 -0.01(-4.00%)
Jun 18, 2015 0.2500 0.2500 0.2400 0.2500 93,000 +0.00(+0.00%)
Jun 17, 2015 0.2550 0.2550 0.2500 0.2500 49,000 +0.00(+0.00%)
Jun 16, 2015 0.2350 0.2650 0.2350 0.2500 166,500 +0.00(+0.00%)
Jun 15, 2015 0.2550 0.2600 0.2550 0.2500 10,000 -0.01(-1.96%)
Jun 12, 2015 0.2250 0.2550 0.2250 0.2550 248,000 +0.03(+13.33%)
Jun 11, 2015 0.2300 0.2300 0.2250 0.2250 126,311 -0.01(-4.26%)
Jun 10, 2015 0.2450 0.2450 0.2350 0.2350 37,500 -0.01(-2.08%)
Jun 09, 2015 0.2500 0.2500 0.2400 0.2400 35,000 -0.02(-7.69%)
Jun 08, 2015 0.2550 0.2600 0.2550 0.2600 18,000 +0.00(+0.00%)
Jun 05, 2015 0.2650 0.2650 0.2600 0.2600 64,900 -0.01(-1.89%)
Jun 04, 2015 0.2700 0.2750 0.2500 0.2650 233,350 -0.01(-1.85%)
Jun 03, 2015 0.2500 0.2800 0.2500 0.2700 569,112 +0.03(+10.20%)
Jun 02, 2015 0.2500 0.2500 0.2450 0.2450 80,500 -0.01(-2.00%)
Jun 01, 2015 0.2200 0.2500 0.2200 0.2500 240,663 +0.02(+11.11%)
May 29, 2015 0.2350 0.2350 0.2250 0.2250 152,862 -0.01(-4.26%)
May 28, 2015 0.2350 0.2350 0.2350 0.2350 4,530 +0.00(+0.00%)
May 27, 2015 0.2400 0.2400 0.2350 0.2350 13,845 -0.02(-7.84%)
May 26, 2015 0.2450 0.2700 0.2450 0.2550 255,850 +0.00(+0.00%)
May 25, 2015 0.2400 0.2600 0.2400 0.2550 619,900 +0.04(+15.91%)
May 22, 2015 0.2250 0.2250 0.2200 0.2200 79,200 -0.02(-8.33%)
May 21, 2015 0.2350 0.2400 0.2350 0.2400 15,000 +0.00(+0.00%)
May 20, 2015 0.2250 0.2500 0.2150 0.2400 120,864 +0.02(+9.09%)
May 19, 2015 0.2200 0.2300 0.2200 0.2200 16,811 -0.02(-8.33%)
May 15, 2015 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
May 14, 2015 0.2400 0.2450 0.2150 0.2300 277,120 -0.01(-4.17%)
May 13, 2015 0.2550 0.2650 0.2400 0.2400 123,050 -0.02(-5.88%)
May 12, 2015 0.2350 0.2700 0.2350 0.2550 458,830 +0.02(+8.51%)
May 11, 2015 0.2300 0.2350 0.2200 0.2350 53,276 +0.01(+4.44%)
May 08, 2015 0.2100 0.2300 0.2000 0.2250 132,000 +0.02(+9.76%)
May 07, 2015 0.2200 0.2200 0.2000 0.2050 243,445 -0.01(-4.65%)
May 06, 2015 0.2100 0.2400 0.2000 0.2150 273,800 +0.01(+4.88%)
May 05, 2015 0.2100 0.2100 0.2050 0.2050 5,100 -0.01(-2.38%)
May 04, 2015 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
May 01, 2015 0.2000 0.2250 0.2000 0.2100 185,750 +0.02(+10.53%)
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%)
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.