$5.18 0.00 (%) Issuer Direct Corp - AMEX

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISDR historical data

Date Open High Low Close Volume
2/5/20165.165.185.165.181,000
2/4/20165.065.065.015.06350
2/3/20164.904.904.904.9069
2/2/20164.904.904.904.90193
2/1/20164.954.954.954.950
1/29/20164.954.954.954.95157
1/28/20165.015.015.015.01441
1/27/20165.105.105.105.100
1/26/20165.105.105.105.100
1/25/20165.105.105.105.10131
1/22/20164.985.004.885.00500
1/21/20164.884.884.884.880
1/20/20165.055.054.884.8812,100
1/19/20165.305.305.105.10509
1/15/20165.405.405.405.400
1/14/20165.615.615.405.401,163
1/13/20165.805.805.805.800
1/12/20165.805.805.805.800
1/11/20165.805.805.805.801,700
1/8/20165.805.805.805.800
1/7/20165.805.805.805.800
1/6/20165.805.805.805.800
1/5/20165.805.805.805.800
1/4/20165.805.805.805.80422
12/31/20155.805.805.805.80171
12/30/20155.845.845.805.811,300
12/29/20155.965.965.965.96595
12/28/20155.875.895.825.821,378
12/24/20155.875.895.875.871,113
12/23/20155.825.855.825.841,685
12/22/20155.875.875.875.87500
12/21/20155.835.835.835.832
12/18/20155.835.855.825.832,976
12/17/20155.835.895.825.89576
12/16/20156.006.005.985.982,317
12/15/20155.955.955.955.9594
12/14/20155.915.955.915.95475
12/11/20155.855.855.665.775,301
12/10/20156.006.015.775.775,401
12/9/20156.006.126.006.121,181
12/8/20156.026.126.026.122,006
12/7/20156.136.136.136.13166
12/4/20156.106.135.996.131,589
12/3/20156.136.136.136.1310
12/2/20156.276.276.276.27100
12/1/20156.176.506.176.412,400
11/30/20156.206.206.006.00691
11/27/20156.426.426.356.35255
11/25/20156.526.526.526.5263
11/24/20156.576.576.576.57599
11/23/20156.616.806.606.752,064
11/20/20156.806.806.146.464,705
11/19/20156.806.806.786.80700
11/18/20156.996.996.796.792,095
11/17/20157.007.006.826.93997
11/16/20156.956.956.896.891,052
11/13/20157.137.136.997.001,817
11/12/20157.287.287.287.285
11/11/20157.217.287.217.28700
11/10/20157.807.807.257.255,700
11/9/20157.997.997.997.9971
11/6/20158.068.067.897.993,232
11/5/20158.118.118.118.117
11/4/20158.258.258.118.11400
11/3/20158.068.208.068.06677
11/2/20158.188.188.078.081,109
10/30/20158.078.158.068.154,949
10/29/20157.888.107.888.051,750
10/28/20157.707.777.707.77448
10/27/20157.507.507.507.5085
10/26/20157.687.707.687.701,400
10/23/20157.707.707.707.700
10/22/20157.707.707.707.708,506
10/21/20157.807.807.807.800
10/20/20157.787.807.787.801,500
10/19/20157.707.727.707.721,398
10/16/20157.907.907.907.901,000
10/15/20157.727.727.727.720
10/14/20157.757.757.757.750
10/13/20157.927.927.927.920
10/12/20157.927.927.927.92200
10/9/20158.008.008.008.00150
10/8/20158.028.027.998.002,909
10/7/20157.798.007.798.001,638
10/6/20157.767.767.767.76564
10/5/20157.657.847.657.841,100
10/2/20157.837.857.837.851,712
10/1/20157.977.977.647.643,900
9/30/20157.878.507.718.129,933
9/29/20157.777.777.507.6010,700
9/28/20157.857.987.857.862,728
9/25/20158.008.008.008.004,651
9/24/20157.758.007.677.992,551
9/23/20157.817.927.817.92716
9/22/20158.038.038.008.001,589
9/21/20159.059.057.817.8723,618
9/18/20157.2910.507.2610.5053,312
9/17/20157.007.427.007.405,861
9/16/20157.657.657.407.604,407
9/15/20157.607.767.577.711,776
  • Showing 1-100 of 1,246 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center