$6.80 +0.10 (%) Issuer Direct Corp - NYSE Amex Equities

Jul. 22, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISDR historical data

Date Open High Low Close Volume
7/22/20166.666.806.656.8011,570
7/21/20166.596.706.546.708,727
7/20/20166.546.606.546.601,276
7/19/20166.356.606.356.604,103
7/18/20166.466.606.406.5613,022
7/15/20166.726.726.346.587,851
7/14/20166.516.656.366.656,216
7/13/20166.756.756.106.482,994
7/12/20166.486.656.486.651,377
7/11/20166.486.486.476.471,915
7/8/20166.406.506.246.448,045
7/7/20166.406.406.406.40227
7/6/20166.506.506.406.433,275
7/5/20166.406.406.406.40100
7/1/20166.426.426.406.403,046
6/30/20166.486.486.486.48137
6/29/20166.266.496.266.496,030
6/28/20166.106.106.106.103
6/27/20166.106.106.106.101,001
6/24/20166.406.405.736.0019,574
6/23/20166.416.446.416.44934
6/22/20166.456.636.406.4013,959
6/21/20166.216.216.216.210
6/20/20166.306.366.216.213,664
6/17/20166.326.326.136.135,192
6/16/20166.166.216.166.211,221
6/15/20166.346.406.066.317,039
6/14/20166.426.426.006.0021,067
6/13/20166.056.506.006.503,815
6/10/20166.456.456.416.41900
6/9/20166.456.456.456.451,100
6/8/20166.456.506.296.4217,328
6/7/20166.456.456.346.34842
6/6/20166.326.456.306.45937
6/3/20166.216.446.206.301,800
6/2/20166.006.116.006.11775
6/1/20166.156.456.156.451,323
5/31/20166.006.305.736.309,146
5/27/20166.006.005.975.986,227
5/26/20166.016.016.016.017
5/25/20165.986.015.986.011,102
5/24/20166.006.256.006.228,924
5/23/20165.986.255.966.0013,551
5/20/20165.725.755.725.759,652
5/19/20165.585.605.445.602,509
5/18/20165.415.705.355.702,507
5/17/20165.755.755.545.541,787
5/16/20166.146.145.805.8012,313
5/13/20166.146.166.146.142,081
5/12/20166.246.356.246.35390
5/11/20166.406.446.356.441,060
5/10/20165.656.205.656.2017,248
5/9/20165.565.685.565.685,183
5/6/20165.405.455.405.456,600
5/5/20165.425.425.425.420
5/4/20165.305.425.275.425,007
5/3/20165.315.405.305.402,216
5/2/20165.375.375.305.32662
4/29/20165.465.465.465.460
4/28/20165.535.535.465.461,900
4/27/20165.535.535.505.50898
4/26/20165.535.535.455.532,177
4/25/20165.535.535.445.451,400
4/22/20165.555.555.555.550
4/21/20165.535.555.525.554,726
4/20/20165.435.535.435.526,225
4/19/20165.485.535.485.491,217
4/18/20165.525.525.525.520
4/15/20165.505.525.505.52988
4/14/20165.375.605.375.606,788
4/13/20165.485.485.485.480
4/12/20165.375.485.205.487,996
4/11/20165.505.505.505.50401
4/8/20165.505.505.505.50299
4/7/20165.505.505.505.500
4/6/20165.505.505.505.50114
4/5/20165.635.645.615.631,954
4/4/20165.715.715.655.655,500
4/1/20165.655.655.655.65677
3/31/20165.575.585.515.55913
3/30/20165.705.765.655.676,415
3/29/20165.635.645.615.618,487
3/28/20165.435.855.435.6111,028
3/24/20165.555.555.555.550
3/23/20165.555.555.555.553
3/22/20165.545.555.535.551,501
3/21/20165.545.545.495.54602
3/18/20165.555.555.535.53905
3/17/20165.455.615.455.551,132
3/16/20165.565.585.525.52300
3/15/20165.415.554.895.4514,486
3/14/20165.255.555.255.4266,309
3/11/20165.325.485.315.359,377
3/10/20165.235.235.205.201,024
3/9/20165.105.295.105.294,801
3/8/20165.005.144.995.0516,229
3/7/20165.005.005.005.000
3/4/20165.245.245.005.007,621
3/3/20165.405.405.375.401,764
3/2/20165.305.305.305.300
  • Showing 1-100 of 1,247 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center