Canada markets closed

iSIGN Media Solutions Inc. (ISD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.04000.0000 (0.00%)
At close: 09:30AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.04000.04000.04000.04000.040011,000
Jun 29, 20220.04000.04000.04000.04000.0400110,000
Jun 28, 20220.04000.04000.04000.04000.0400153,000
Jun 27, 20220.04000.04000.04000.04000.0400198,000
Jun 24, 20220.04000.04000.04000.04000.0400-
Jun 23, 20220.04000.04000.04000.04000.0400-
Jun 22, 20220.04000.04000.04000.04000.0400-
Jun 21, 20220.04000.04000.04000.04000.0400118,000
Jun 20, 20220.04000.04000.04000.04000.0400-
Jun 17, 20220.04000.04000.04000.04000.040054,000
Jun 16, 20220.04000.04000.04000.04000.040055,000
Jun 15, 20220.04000.04000.04000.04000.040092,000
Jun 14, 20220.04000.04000.04000.04000.0400-
Jun 13, 20220.05000.05000.04000.04000.0400162,000
Jun 10, 20220.05000.05000.05000.05000.0500-
Jun 09, 20220.05000.05000.05000.05000.0500-
Jun 08, 20220.04000.05000.04000.05000.0500187,000
Jun 07, 20220.04000.04000.04000.04000.0400133,000
Jun 06, 20220.05000.05000.04000.04000.040072,000
Jun 03, 20220.04000.05000.04000.05000.0500179,000
Jun 02, 20220.04000.04000.04000.04000.0400-
Jun 01, 20220.04000.04000.04000.04000.0400-
May 31, 20220.05000.05000.04000.04000.0400426,200
May 30, 20220.04000.04000.04000.04000.040044,000
May 27, 20220.04000.04000.04000.04000.040011,800
May 26, 20220.04000.04000.04000.04000.04003,900
May 25, 20220.04000.04000.04000.04000.0400-
May 24, 20220.04000.04000.04000.04000.040041,000
May 20, 20220.05000.05000.04000.04000.0400334,300
May 19, 20220.05000.05000.05000.05000.0500160,000
May 18, 20220.05000.05000.05000.05000.050049,000
May 17, 20220.05000.05000.05000.05000.050058,000
May 16, 20220.05000.05000.05000.05000.050020,000
May 13, 20220.05000.05000.05000.05000.0500-
May 12, 20220.05000.05000.05000.05000.050053,000
May 11, 20220.05000.05000.05000.05000.0500-
May 10, 20220.05000.05000.05000.05000.050041,900
May 09, 20220.06000.06000.05000.05000.050032,600
May 06, 20220.06000.06000.06000.06000.060080,000
May 05, 20220.05000.05000.05000.05000.050010,000
May 04, 20220.05000.05000.05000.05000.0500-
May 03, 20220.05000.05000.05000.05000.05001,200
May 02, 20220.06000.06000.06000.06000.0600-
Apr 29, 20220.06000.06000.06000.06000.060024,000
Apr 28, 20220.06000.06000.06000.06000.06006,600
Apr 27, 20220.05000.06000.05000.06000.0600305,300
Apr 26, 20220.05000.05000.05000.05000.0500212,800
Apr 25, 20220.04000.04000.04000.04000.040020,400
Apr 22, 20220.05000.05000.05000.05000.0500155,000
Apr 21, 20220.05000.05000.05000.05000.05004,100
Apr 20, 20220.05000.05000.05000.05000.05001,600
Apr 19, 20220.05000.05000.05000.05000.0500-
Apr 18, 20220.05000.05000.05000.05000.05002,700
Apr 14, 20220.05000.05000.05000.05000.0500500
Apr 13, 20220.05000.05000.05000.05000.050017,500
Apr 12, 20220.05000.05000.05000.05000.050043,000
Apr 11, 20220.05000.05000.05000.05000.0500296,500
Apr 08, 20220.05000.06000.05000.06000.0600132,000
Apr 07, 20220.06000.06000.06000.06000.0600-
Apr 06, 20220.06000.06000.06000.06000.0600-
Apr 05, 20220.06000.06000.06000.06000.06001,500
Apr 04, 20220.06000.06000.06000.06000.06003,500
Apr 01, 20220.06000.06000.06000.06000.0600-
Mar 31, 20220.06000.06000.05000.06000.0600287,300
Mar 30, 20220.06000.07000.06000.06000.0600763,800
Mar 29, 20220.05000.05000.05000.05000.0500-
Mar 28, 20220.05000.05000.05000.05000.0500-
Mar 25, 20220.05000.05000.05000.05000.0500-
Mar 24, 20220.05000.05000.05000.05000.0500-
Mar 23, 20220.05000.05000.05000.05000.0500-
Mar 22, 20220.05000.05000.05000.05000.0500-
Mar 21, 20220.05000.05000.05000.05000.0500-
Mar 18, 20220.05000.05000.05000.05000.0500-
Mar 17, 20220.05000.05000.05000.05000.0500-
Mar 16, 20220.05000.05000.05000.05000.0500-
Mar 15, 20220.05000.05000.05000.05000.0500-
Mar 14, 20220.05000.05000.05000.05000.0500-
Mar 11, 20220.05000.05000.05000.05000.050093,000
Mar 10, 20220.05000.05000.04000.04000.0400236,300
Mar 09, 20220.05000.05000.05000.05000.0500120,100
Mar 08, 20220.05000.05000.04000.05000.0500350,000
Mar 07, 20220.05000.05000.05000.05000.0500170,900
Mar 04, 20220.05000.06000.05000.05000.050083,500
Mar 03, 20220.05000.06000.05000.06000.0600157,500
Mar 02, 20220.05000.05000.05000.05000.0500-
Mar 01, 20220.05000.05000.05000.05000.0500498,600
Feb 28, 20220.05000.05000.05000.05000.0500103,900
Feb 25, 20220.06000.06000.06000.06000.060036,000
Feb 24, 20220.05000.06000.05000.06000.0600168,800
Feb 23, 20220.07000.07000.07000.07000.0700-
Feb 22, 20220.07000.07000.07000.07000.0700234,800
Feb 18, 20220.06000.06000.06000.06000.0600213,000
Feb 17, 20220.05000.05000.05000.05000.050036,000
Feb 16, 20220.06000.06000.06000.06000.0600-
Feb 15, 20220.06000.06000.06000.06000.0600-
Feb 14, 20220.06000.06000.06000.06000.0600-
Feb 11, 20220.06000.06000.06000.06000.0600245,600
Feb 10, 20220.06000.06000.05000.06000.0600195,700
Feb 09, 20220.05000.06000.05000.06000.0600499,500
Feb 08, 20220.05000.06000.04000.06000.0600935,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...