Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Issuer Direct Corp (NY: ISDR )

9.290 -0.650 (-6.54%)
Official Closing Price Updated: 6:30 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 6.000 6.300 5.730 6.300 9,146 +0.32(+5.35%)
May 27, 2016 6.000 5.980 5.980 5.980 6,200 -0.03(-0.50%)
May 25, 2016 5.980 6.010 5.980 6.010 7 -0.21(-3.38%)
May 24, 2016 6.000 6.250 6.000 6.220 8,924 +0.22(+3.67%)
May 23, 2016 5.980 6.250 5.960 6.000 13,551 +0.25(+4.35%)
May 20, 2016 5.723 5.750 5.720 5.750 9,652 +0.15(+2.68%)
May 19, 2016 5.580 5.600 5.440 5.600 2,509 -0.10(-1.75%)
May 18, 2016 5.410 5.700 5.350 5.700 2,507 +0.16(+2.89%)
May 17, 2016 5.750 5.750 5.540 5.540 1,787 -0.26(-4.48%)
May 16, 2016 6.140 6.140 5.800 5.800 12,313 -0.34(-5.54%)
May 13, 2016 6.140 6.160 6.140 6.140 2,081 -0.21(-3.31%)
May 12, 2016 6.240 6.350 6.240 6.350 390 -0.09(-1.40%)
May 11, 2016 6.400 6.440 6.353 6.440 1,060 +0.24(+3.85%)
May 10, 2016 5.650 6.201 5.650 6.201 17,248 +0.52(+9.17%)
May 09, 2016 5.560 5.680 5.560 5.680 5,183 +0.23(+4.26%)
May 06, 2016 5.400 5.448 5.400 5.448 6,600 +0.03(+0.52%)
May 04, 2016 5.300 5.420 5.420 5.420 5,000 +0.02(+0.37%)
May 03, 2016 5.310 5.400 5.300 5.400 2,216 +0.08(+1.50%)
May 02, 2016 5.367 5.367 5.300 5.320 662 -0.14(-2.56%)
Apr 28, 2016 5.530 5.530 5.460 5.460 15 -0.04(-0.73%)
Apr 27, 2016 5.531 5.531 5.500 5.500 898 -0.03(-0.54%)
Apr 26, 2016 5.530 5.530 5.450 5.530 2,177 +0.08(+1.47%)
Apr 25, 2016 5.533 5.533 5.440 5.450 1,400 -0.10(-1.80%)
Apr 21, 2016 5.530 5.550 5.520 5.550 38 +0.03(+0.54%)
Apr 20, 2016 5.430 5.530 5.430 5.520 6,225 +0.03(+0.55%)
Apr 19, 2016 5.480 5.530 5.480 5.490 1,217 -0.03(-0.54%)
Apr 15, 2016 5.500 5.520 5.520 5.520 1,000 -0.08(-1.43%)
Apr 14, 2016 5.370 5.600 5.370 5.600 6,788 +0.12(+2.19%)
Apr 12, 2016 5.370 5.480 5.480 5.480 8,000 -0.02(-0.36%)
Apr 11, 2016 5.500 5.500 5.500 5.500 401 +0.00(+0.03%)
Apr 08, 2016 5.498 5.498 5.498 5.498 299 -0.00(-0.03%)
Apr 06, 2016 5.500 5.500 5.500 5.500 100 -0.13(-2.31%)
Apr 05, 2016 5.630 5.640 5.610 5.630 1,954 -0.02(-0.35%)
Apr 04, 2016 5.710 5.710 5.650 5.650 5,500 +0.00(+0.00%)
Apr 01, 2016 5.650 5.650 5.650 5.650 677 +0.10(+1.80%)
Mar 31, 2016 5.570 5.580 5.510 5.550 913 -0.12(-2.12%)
Mar 30, 2016 5.700 5.760 5.650 5.670 6,415 +0.06(+1.07%)
Mar 29, 2016 5.630 5.640 5.610 5.610 8,487 +0.00(+0.00%)
Mar 28, 2016 5.430 5.850 5.430 5.610 11,028 +0.06(+1.08%)
Mar 22, 2016 5.540 5.550 5.550 5.550 1,500 +0.01(+0.18%)
Mar 21, 2016 5.540 5.540 5.490 5.540 602 +0.01(+0.18%)
Mar 18, 2016 5.550 5.550 5.530 5.530 905 -0.02(-0.36%)
Mar 17, 2016 5.450 5.610 5.450 5.550 1,132 +0.03(+0.54%)
Mar 16, 2016 5.560 5.580 5.520 5.520 300 +0.07(+1.28%)
Mar 15, 2016 5.410 5.550 4.890 5.450 14,486 +0.03(+0.55%)
Mar 14, 2016 5.250 5.550 5.250 5.420 66,309 +0.07(+1.31%)
Mar 11, 2016 5.320 5.480 5.310 5.350 9,377 +0.15(+2.98%)
Mar 10, 2016 5.230 5.230 5.195 5.195 1,024 -0.09(-1.80%)
Mar 09, 2016 5.100 5.290 5.100 5.290 4,801 +0.24(+4.75%)
Mar 08, 2016 5.000 5.140 4.988 5.050 16,229 +0.05(+1.00%)
Mar 04, 2016 5.240 5.000 5.000 5.000 7,600 -0.40(-7.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.