$9.40 0.00 (%) Issuer Direct Corp - AMEX

Oct. 24, 2014 | 03:12 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISDR historical data

Date Open High Low Close Volume
10/24/20149.409.409.409.402,001
10/23/20149.409.409.409.400
10/22/20149.409.409.409.40100
10/21/20148.619.098.619.09700
10/20/20148.529.118.529.11300
10/17/20148.808.808.808.80166
10/16/201411.0011.0011.0011.000
10/15/20148.788.878.788.85605
10/14/201411.0011.0011.0011.000
10/13/20148.928.928.928.92222
10/10/20149.009.048.859.044,405
10/9/20149.069.099.009.012,301
10/8/20149.009.088.959.034,209
10/7/20148.799.248.799.0713,105
10/6/20148.708.708.708.70248
10/3/20148.688.688.688.681,229
10/2/20148.658.668.658.66567
10/1/20148.758.858.508.705,856
9/30/20148.858.858.798.791,273
9/29/20148.758.948.708.854,734
9/26/20148.758.758.758.75162
9/25/20148.568.828.388.823,699
9/24/20148.838.838.808.80718
9/23/20148.658.878.658.803,205
9/22/20148.758.898.658.787,847
9/19/20149.289.298.648.781,450
9/18/20149.339.459.339.42925
9/17/20149.399.399.399.3916
9/16/20149.459.459.259.392,700
9/15/20148.889.008.888.994,373
9/12/20149.009.099.009.09508
9/11/20148.959.098.819.005,264
9/10/20149.509.509.159.202,814
9/9/20149.509.509.509.50286
9/8/201410.0510.079.509.604,950
9/5/201410.3710.3710.0010.171,720
9/4/201410.3510.3910.1410.1511,450
9/3/201410.5010.7110.2910.519,749
9/2/201410.4010.4610.2510.408,415
8/29/201410.4010.4810.3910.401,767
8/28/201410.1811.0910.1510.4018,461
8/27/201410.9310.9710.1710.3421,532
8/26/201411.0311.4410.7810.9352,521
8/25/201410.5511.1010.5510.678,273
8/22/201411.1511.3510.7510.8533,830
8/21/201411.6811.6810.8511.007,848
8/20/201411.4612.1511.1611.4736,036
8/19/201411.5012.0010.6811.3516,683
8/18/201411.1511.8010.9911.3156,720
8/15/201411.1711.1710.3410.9627,683
8/14/20148.7911.178.7910.7960,288
8/13/20149.009.008.888.88700
8/12/20148.818.908.818.90405
8/11/20148.808.958.758.775,801
8/8/20148.828.828.828.82117
8/7/20148.909.048.909.041,704
8/6/20148.718.958.718.954,310
8/5/20148.748.748.748.74491
8/4/20148.538.608.338.604,313
8/1/20148.508.508.508.50100
7/31/20148.758.758.708.70959
7/30/20148.658.658.658.650
7/29/20148.948.948.758.902,210
7/28/20148.948.948.908.911,463
7/25/20148.768.958.758.952,575
7/24/20148.978.998.858.853,400
7/23/20149.009.009.009.0020
7/22/20149.089.088.859.004,550
7/21/20149.189.189.189.18200
7/18/20149.289.459.289.45342
7/17/20149.409.609.259.2510,998
7/16/20149.429.559.209.5112,110
7/15/201410.1610.209.529.567,285
7/14/201410.2410.2510.2310.231,000
7/11/201410.0110.0110.0110.010
7/10/201410.0110.0210.0110.01700
7/9/20149.439.439.439.430
7/8/201410.2510.2510.2510.2527
7/7/201410.2510.2510.2510.25210
7/3/201410.1210.7410.1210.74400
7/2/201410.1010.1110.1010.11424
7/1/201410.2510.3110.2510.311,197
6/30/201410.3610.4010.1110.233,856
6/27/201410.2410.3110.2410.24615
6/26/201410.0610.4310.0110.432,121
6/25/201410.0410.239.9810.025,632
6/24/201410.3510.3510.3510.35479
6/23/201410.3510.9910.3510.366,793
6/20/201411.3911.8310.3510.3513,259
6/19/201412.4512.4711.8611.862,790
6/18/201412.3512.5012.0512.212,160
6/17/201412.0012.2511.7312.254,586
6/16/201411.5011.6211.1311.621,294
6/13/201411.3311.5011.3011.304,017
6/12/201411.0011.2510.6511.254,983
6/11/201411.5011.5010.3910.692,615
6/10/201411.3511.5011.2611.50742
6/9/201411.5011.5011.2511.35600
6/6/201411.2011.4911.0511.492,000
6/5/201411.6511.6511.2511.506,223
  • Showing 1-100 of 1,248 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center