Canada Markets open in 7 hrs 15 mins

Issuer Direct Corporation (ISDR)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
29.20+1.70 (+6.18%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 29, 2021------
Nov. 26, 202131.8032.4530.3131.4031.4027,200
Nov. 24, 202131.3732.5030.0532.2732.2713,300
Nov. 23, 202131.0531.0530.1030.3130.319,300
Nov. 22, 202131.2031.9830.4931.1431.1415,400
Nov. 19, 202129.2531.0029.2530.1030.1023,400
Nov. 18, 202128.1029.2028.0229.2029.2032,500
Nov. 17, 202125.0029.3824.9527.5027.5067,900
Nov. 16, 202125.0425.5524.9624.9624.9629,000
Nov. 15, 202125.5026.0224.9925.2525.2521,900
Nov. 12, 202124.9825.0024.9025.0025.001,700
Nov. 11, 202124.8125.0024.6124.9924.9935,700
Nov. 10, 202125.1025.3024.3024.6324.639,200
Nov. 09, 202125.9226.0025.0225.1025.1021,700
Nov. 08, 202125.7426.3724.5426.0026.0011,900
Nov. 05, 202126.1026.2725.2026.1026.108,400
Nov. 04, 202125.7526.6625.7526.4026.4028,900
Nov. 03, 202126.1626.1625.1226.1526.1510,400
Nov. 02, 202125.0826.0025.0225.9625.9613,600
Nov. 01, 202125.5026.0625.0225.9025.9013,500
Oct. 29, 202125.7126.3125.4725.4725.477,900
Oct. 28, 202125.9926.0025.9225.9225.922,800
Oct. 27, 202125.6926.2225.6926.2226.222,200
Oct. 26, 202126.3126.3126.2026.2426.241,500
Oct. 25, 202126.3926.6126.0026.0026.002,700
Oct. 22, 202125.9026.0025.7526.0026.003,900
Oct. 21, 202125.8626.0225.5126.0226.026,900
Oct. 20, 202126.4026.4026.0126.2526.252,400
Oct. 19, 202126.0226.5025.6426.4826.483,200
Oct. 18, 202126.0126.4526.0026.4526.452,300
Oct. 15, 202126.1026.7025.6126.7026.7011,300
Oct. 14, 202126.7026.7026.0426.1026.107,000
Oct. 13, 202126.0426.6626.0426.6126.611,200
Oct. 12, 202126.0527.1926.0526.9026.9010,600
Oct. 11, 202125.8026.0825.8026.0826.081,800
Oct. 08, 202125.4225.9325.3125.7825.783,500
Oct. 07, 202125.8826.2125.8225.8225.824,800
Oct. 06, 202125.1925.5125.1925.5125.511,000
Oct. 05, 202126.0026.0326.0026.0026.001,900
Oct. 04, 202126.2026.3525.2125.2125.2120,700
Oct. 01, 202126.1526.8025.7726.0026.007,600
Sep. 30, 202126.1126.1925.7526.1526.156,200
Sep. 29, 202125.6526.4425.6526.3726.376,800
Sep. 28, 202126.0326.5025.4426.1026.107,900
Sep. 27, 202125.1826.5025.1826.0326.0311,100
Sep. 24, 202126.5726.5725.2625.6525.6512,400
Sep. 23, 202126.2027.0026.2026.9126.913,100
Sep. 22, 202125.8926.6525.5326.4126.418,600
Sep. 21, 202126.0526.5025.7225.9025.908,400
Sep. 20, 202125.4026.8525.0025.9925.9925,900
Sep. 17, 202126.4727.1726.1027.1727.1712,100
Sep. 16, 202126.9526.9526.3826.3826.385,400
Sep. 15, 202127.0027.4626.5027.2827.283,900
Sep. 14, 202127.3927.9727.1027.2027.209,200
Sep. 13, 202127.7828.0027.2427.2527.255,000
Sep. 10, 202127.6028.1527.6028.0028.003,600
Sep. 09, 202127.8128.0827.4527.7927.796,300
Sep. 08, 202128.0928.2427.8527.8627.869,000
Sep. 07, 202127.9028.1427.0228.1428.1411,200
Sep. 03, 202126.4427.5026.4427.2127.2116,600
Sep. 02, 202126.1826.7026.0126.4426.447,300
Sep. 01, 202125.7426.3325.7425.9125.917,700
Aug. 31, 202126.5926.6325.8526.2526.2510,600
Aug. 30, 202126.0026.2525.0225.5425.5439,200
Aug. 27, 202126.9927.8926.1026.1026.1012,700
Aug. 26, 202127.3327.4226.6127.0027.002,600
Aug. 25, 202127.4928.0827.0027.3427.347,700
Aug. 24, 202127.4328.0827.3027.5227.522,800
Aug. 23, 202128.2128.4027.5727.6127.616,400
Aug. 20, 202128.1628.2127.2027.8727.8710,600
Aug. 19, 202127.4827.9527.2027.8127.818,100
Aug. 18, 202127.5027.9926.9027.8627.865,600
Aug. 17, 202127.2327.8427.2327.5027.503,100
Aug. 16, 202127.9828.4027.0028.3928.3914,600
Aug. 13, 202127.7829.0927.2527.9827.9816,900
Aug. 12, 202128.0328.6027.8227.8227.823,200
Aug. 11, 202126.2528.9925.7228.6028.6047,400
Aug. 10, 202125.5826.4725.5026.3026.3012,900
Aug. 09, 202127.3127.6425.5025.5225.5231,400
Aug. 06, 202127.0027.9326.7527.6527.6513,700
Aug. 05, 202127.9027.9027.5527.5527.552,800
Aug. 04, 202127.9528.4227.6127.6127.614,800
Aug. 03, 202127.8228.5327.4228.4828.4810,100
Aug. 02, 202127.5227.7627.1727.1727.1710,000
Jul. 30, 202127.2728.1927.2727.9627.967,200
Jul. 29, 202127.4828.0726.4527.6827.6839,700
Jul. 28, 202127.2527.2526.6526.8926.892,100
Jul. 27, 202127.7427.7426.8127.4827.481,700
Jul. 26, 202127.2328.2025.5027.3927.397,300
Jul. 23, 202128.1828.2227.7927.9927.992,200
Jul. 22, 202128.2428.7527.4228.0528.053,500
Jul. 21, 202128.1528.9427.7828.2228.229,600
Jul. 20, 202127.4928.8027.1428.0328.0314,200
Jul. 19, 202125.6627.4225.6626.8026.8044,500
Jul. 16, 202127.6528.1927.5127.5327.537,400
Jul. 15, 202128.2028.3427.5427.6027.605,700
Jul. 14, 202128.5028.7927.4028.0128.0111,900
Jul. 13, 202127.7528.8927.5328.5828.5820,900
Jul. 12, 202127.7028.4927.1327.7727.7724,300
Jul. 09, 202125.6227.0025.4026.8026.8028,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...