$7.91 0.00 (%) Issuer Direct Corp - AMEX

May. 27, 2015 | 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
5/27/20157.667.917.657.912,550
5/26/20157.607.607.607.603,107
5/22/20157.867.867.607.602,458
5/21/20157.607.607.607.601,100
5/20/20157.657.657.657.65204
5/19/20157.767.917.657.6510,691
5/18/20157.858.017.657.9012,212
5/15/20157.657.997.657.859,707
5/14/20157.727.857.257.6610,135
5/13/20157.007.717.007.6511,886
5/12/20156.307.356.257.0027,386
5/11/20157.067.136.956.954,588
5/8/20157.007.006.856.853,000
5/7/20156.876.876.756.773,225
5/6/20156.866.956.866.864,904
5/5/20156.936.966.866.96471
5/4/20156.956.956.956.950
5/1/20156.866.966.866.962,320
4/30/20156.906.966.856.962,990
4/29/20157.057.057.057.050
4/28/20156.817.106.817.054,766
4/27/20157.207.207.027.022,095
4/24/20157.007.017.007.011,700
4/23/20157.007.147.007.141,700
4/22/20157.207.207.067.071,420
4/21/20157.297.447.297.44350
4/20/20157.247.247.027.115,474
4/17/20157.377.597.057.3011,047
4/16/20156.857.606.677.5961,869
4/15/20156.967.106.816.8819,287
4/14/20157.107.157.007.057,105
4/13/20157.447.717.157.2018,031
4/10/20157.737.917.407.459,069
4/9/20157.707.927.547.7812,028
4/8/20157.978.217.637.634,614
4/7/20158.058.217.607.787,196
4/6/20158.008.497.507.9021,417
4/2/20158.558.557.937.9320,521
4/1/20158.908.908.318.484,417
3/31/20158.999.018.738.733,419
3/30/20158.848.958.848.95305
3/27/20158.818.818.758.752,071
3/26/20158.848.958.808.805,213
3/25/20158.808.808.808.800
3/24/20158.908.908.908.90261
3/23/20158.818.908.808.855,245
3/20/20159.029.168.828.906,720
3/19/20159.279.348.708.763,984
3/18/20158.799.578.708.9847,783
3/17/20158.938.938.748.742,102
3/16/20159.009.008.879.002,559
3/13/20158.759.658.509.0238,564
3/12/20159.099.098.838.8611,717
3/11/20158.818.988.818.96571
3/10/20158.908.998.768.802,157
3/9/20159.559.558.628.7475,211
3/6/201510.0010.009.359.3519,040
3/5/201510.8010.809.9310.0046,705
3/4/201511.6211.6211.0411.043,165
3/3/201511.7311.8511.4111.417,743
3/2/201511.1612.1411.0011.6552,628
2/27/201510.8511.1510.7011.1525,169
2/26/201510.3011.0010.2110.8850,277
2/25/201511.6811.6810.2810.3039,139
2/24/201511.7211.7211.6211.625,507
2/23/201512.2712.2711.6911.69881
2/20/201511.5011.9011.3311.6323,757
2/19/201511.4111.5411.0311.4111,587
2/18/201511.5111.5711.4311.433,100
2/17/201511.6511.7810.7711.7630,159
2/13/201511.7511.8011.7511.793,400
2/12/201511.0912.0010.6411.7834,758
2/11/201510.6211.3710.5711.368,206
2/10/201510.8010.9010.0710.5028,853
2/9/201510.1911.459.9810.9082,471
2/6/201510.0810.509.7410.4314,928
2/5/20159.8510.519.7210.4514,802
2/4/201510.0510.269.5010.2127,580
2/3/201510.4210.4210.4210.42287
2/2/201510.0510.4510.0510.45700
1/30/201510.2011.179.5110.0539,818
1/29/20159.5910.109.5910.006,488
1/28/20159.689.689.479.685,809
1/27/20159.869.879.569.785,801
1/26/20159.359.829.209.8017,889
1/23/20159.229.418.809.3535,495
1/22/20159.109.409.039.3025,920
1/21/201510.3010.668.819.40122,657
1/20/20159.0210.568.8510.43126,649
1/16/20158.809.738.809.1887,211
1/15/20159.139.789.069.0671,071
1/14/20159.609.949.229.4334,780
1/13/20159.659.779.419.6628,189
1/12/20159.309.809.279.5556,147
1/9/20159.409.409.339.346,999
1/8/20159.359.469.249.3535,023
1/7/20158.549.488.369.4469,729
1/6/20158.658.688.458.5411,931
1/5/20158.748.758.628.662,686
1/2/20158.858.928.748.8110,614
  • Showing 1-100 of 1,246 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center