Canada markets closed

Issuer Direct Corporation (ISDR)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.07+0.08 (+0.80%)
At close: 04:00PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 20249.9810.119.9810.0710.075,795
May 17, 202410.0010.489.919.999.9924,600
May 16, 202410.0110.5510.0110.1910.1911,700
May 15, 202410.5510.7810.0010.1310.1320,800
May 14, 20249.9510.089.6710.0810.0844,400
May 13, 202410.0010.029.659.859.8527,600
May 10, 202410.7910.799.7510.0010.0050,300
May 09, 202411.9112.0011.2011.9911.9939,900
May 08, 202411.8111.8511.2011.8511.855,500
May 07, 202411.4311.6811.2511.2511.257,000
May 06, 202411.4511.5711.2811.2811.288,900
May 03, 202411.5511.9911.2511.5711.5716,700
May 02, 202412.0012.0011.5111.7511.751,200
May 01, 202411.4011.9711.4011.9711.973,300
Apr 30, 202411.7011.7011.5811.5811.586,400
Apr 29, 202411.3111.7711.3111.4511.455,300
Apr 26, 202411.9911.9911.9511.9511.951,400
Apr 25, 202411.4611.5911.4611.5911.59600
Apr 24, 202411.6511.6511.6511.6511.65400
Apr 23, 202411.4511.9611.4511.6511.652,400
Apr 22, 202411.5011.8511.5011.8511.852,500
Apr 19, 202411.6011.6011.5011.5311.532,800
Apr 18, 202411.5911.6011.5511.6011.601,900
Apr 17, 202411.8911.8911.5911.5911.593,000
Apr 16, 202411.5611.8311.5311.6511.653,600
Apr 15, 202411.8211.8611.6211.6211.622,900
Apr 12, 202411.9011.9011.9011.9011.90700
Apr 11, 202412.5312.5311.9011.9011.908,800
Apr 10, 202412.1212.4912.0012.3812.382,100
Apr 09, 202412.0112.4911.9212.4912.492,100
Apr 08, 202412.4212.7012.0712.1312.1311,400
Apr 05, 202412.7112.7112.7112.7112.71400
Apr 04, 202412.5512.7112.5012.7112.714,100
Apr 03, 202412.4012.7512.4012.7112.711,700
Apr 02, 202412.7912.9012.6812.8712.8711,100
Apr 01, 202412.5312.8912.5312.7212.723,700
Mar 28, 202412.8113.3112.7612.9212.927,000
Mar 27, 202412.9113.4912.1613.4213.424,800
Mar 26, 202413.2013.2012.6812.8712.875,600
Mar 25, 202412.6613.5512.6613.3413.345,700
Mar 22, 202411.8812.8611.8812.8612.8617,700
Mar 21, 202411.7812.1811.7611.9911.9918,400
Mar 20, 202412.0412.3011.7112.1412.145,400
Mar 19, 202411.6712.1211.6712.0012.0021,300
Mar 18, 202411.9011.9811.5511.5511.554,400
Mar 15, 202411.7712.0311.7711.9011.9018,000
Mar 14, 202412.5012.5011.5011.7611.76257,200
Mar 13, 202413.0013.0012.5312.5312.5312,500
Mar 12, 202413.3613.3612.9412.9512.9517,200
Mar 11, 202413.5013.8013.3013.3713.376,700
Mar 08, 202414.3914.3913.0013.5513.5522,500
Mar 07, 202414.9915.4614.6914.6914.693,700
Mar 06, 202414.9114.9114.5214.5414.542,400
Mar 05, 202415.0215.0214.8614.8614.861,600
Mar 04, 202415.1015.1015.1015.1015.101,200
Mar 01, 202415.0515.5014.8715.1715.174,000
Feb 29, 202415.0515.4114.8515.0015.009,100
Feb 28, 202415.5115.5115.1615.1615.161,100
Feb 27, 202415.4915.8714.7515.0415.043,500
Feb 26, 202415.0015.4814.8915.4815.4816,900
Feb 23, 202414.8515.1014.8315.0015.009,400
Feb 22, 202415.0115.1914.8414.8414.8410,700
Feb 21, 202415.0015.2615.0015.2615.2617,900
Feb 20, 202414.9415.4014.9415.0815.082,900
Feb 16, 202415.1115.1814.8515.1815.1818,400
Feb 15, 202416.8316.8315.2015.3015.3018,500
Feb 14, 202415.0715.3915.0015.3915.392,600
Feb 13, 202415.0215.7415.0115.0115.012,600
Feb 12, 202415.0115.3514.9015.1515.1525,200
Feb 09, 202415.1615.5615.0115.1815.185,700
Feb 08, 202415.1815.1814.8915.0115.012,500
Feb 07, 202415.4415.5015.1215.1515.151,900
Feb 06, 202415.0115.1814.9215.0115.0112,300
Feb 05, 202415.0115.3114.8015.0115.0130,400
Feb 02, 202415.0115.5315.0115.2515.252,400
Feb 01, 202415.1515.3815.0115.0115.015,700
Jan 31, 202415.2015.2515.1515.1515.153,500
Jan 30, 202415.2015.3715.2015.2515.2512,800
Jan 29, 202415.6815.7315.1515.1515.155,500
Jan 26, 202416.9216.9215.2415.6015.603,600
Jan 25, 202415.2515.4215.0015.4215.4279,300
Jan 24, 202415.1115.5215.1115.2615.2638,200
Jan 23, 202415.3216.0215.2515.2515.251,000
Jan 22, 202415.3016.1815.2515.2515.2525,900
Jan 19, 202415.3715.3715.2315.2315.233,400
Jan 18, 202415.7015.8015.1315.3215.3213,900
Jan 17, 202415.4015.9915.1515.3915.398,900
Jan 16, 202415.7015.7015.4315.5015.502,400
Jan 12, 202415.7316.0015.6615.9915.992,400
Jan 11, 202416.8316.8315.6615.6615.661,900
Jan 10, 202416.4116.4115.8316.2416.243,900
Jan 09, 202416.5616.5616.4916.4916.492,500
Jan 08, 202416.2316.6015.8116.5216.522,900
Jan 05, 202416.2017.3416.2016.2516.256,000
Jan 04, 202416.9417.0716.3016.6516.655,100
Jan 03, 202418.3718.3716.5817.3417.3421,900
Jan 02, 202417.4219.0317.4218.9518.954,100
Dec 29, 202317.5918.1517.2918.1318.135,800
Dec 28, 202317.0017.8417.0017.3517.356,700
Dec 27, 202315.7017.0015.3516.9316.9313,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...