Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Issuer Direct Corp (NY: ISDR )

9.700 +0.200 (+2.11%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jan 30, 2015 10.20 11.17 9.510 10.05 39,818 +0.05(+0.50%)
Jan 29, 2015 9.590 10.10 9.590 10.00 6,488 +0.32(+3.31%)
Jan 28, 2015 9.680 9.680 9.470 9.680 5,809 -0.10(-1.02%)
Jan 27, 2015 9.860 9.870 9.560 9.780 5,801 -0.02(-0.20%)
Jan 26, 2015 9.350 9.820 9.200 9.800 17,889 +0.45(+4.81%)
Jan 23, 2015 9.220 9.410 8.800 9.350 35,495 +0.05(+0.54%)
Jan 22, 2015 9.100 9.400 9.030 9.300 25,920 -0.10(-1.06%)
Jan 21, 2015 10.30 10.66 8.810 9.400 122,657 -1.03(-9.88%)
Jan 20, 2015 9.020 10.56 8.849 10.43 126,649 +1.25(+13.62%)
Jan 16, 2015 8.799 9.732 8.799 9.180 87,211 +0.12(+1.32%)
Jan 15, 2015 9.130 9.780 9.060 9.060 71,071 -0.37(-3.92%)
Jan 14, 2015 9.600 9.940 9.220 9.430 34,780 -0.23(-2.38%)
Jan 13, 2015 9.650 9.770 9.410 9.660 28,189 +0.11(+1.15%)
Jan 12, 2015 9.300 9.800 9.270 9.550 56,147 +0.21(+2.25%)
Jan 09, 2015 9.400 9.400 9.330 9.340 6,999 -0.01(-0.11%)
Jan 08, 2015 9.350 9.460 9.240 9.350 35,023 -0.09(-0.95%)
Jan 07, 2015 8.540 9.480 8.359 9.440 69,729 +0.90(+10.54%)
Jan 06, 2015 8.650 8.680 8.450 8.540 11,931 -0.12(-1.39%)
Jan 05, 2015 8.740 8.750 8.620 8.660 2,686 -0.15(-1.70%)
Jan 02, 2015 8.850 8.920 8.740 8.810 10,614 -0.15(-1.67%)
Dec 31, 2014 8.960 8.960 8.960 8.960 1,200 -0.11(-1.21%)
Dec 30, 2014 9.420 9.520 8.600 9.070 15,067 -0.39(-4.12%)
Dec 29, 2014 9.460 9.720 9.440 9.460 61,434 +0.00(+0.00%)
Dec 26, 2014 8.800 9.570 8.699 9.460 43,108 +0.66(+7.50%)
Dec 24, 2014 8.810 8.800 8.800 8.800 8,400 -0.02(-0.23%)
Dec 23, 2014 8.920 8.970 8.820 8.820 1,733 -0.13(-1.45%)
Dec 22, 2014 9.000 9.060 8.890 8.950 10,900 -0.15(-1.65%)
Dec 19, 2014 8.859 9.200 8.740 9.100 21,425 +0.43(+4.96%)
Dec 18, 2014 8.740 9.090 8.670 8.670 21,231 -0.08(-0.91%)
Dec 17, 2014 9.260 9.260 8.600 8.750 11,227 -0.51(-5.51%)
Dec 16, 2014 9.360 9.550 9.260 9.260 2,116 -0.19(-2.01%)
Dec 15, 2014 9.420 9.560 9.270 9.450 7,677 +0.24(+2.61%)
Dec 12, 2014 9.500 9.720 9.210 9.210 13,632 -0.29(-3.05%)
Dec 11, 2014 9.500 9.500 9.320 9.500 3,256 +0.03(+0.32%)
Dec 10, 2014 9.230 9.700 9.215 9.470 21,852 -0.02(-0.21%)
Dec 09, 2014 9.250 9.800 9.250 9.490 14,440 -0.05(-0.52%)
Dec 08, 2014 9.250 9.570 9.150 9.540 20,482 +0.30(+3.25%)
Dec 05, 2014 9.300 9.420 9.100 9.240 2,800 -0.19(-2.01%)
Dec 04, 2014 9.300 9.840 9.240 9.430 39,395 +0.21(+2.28%)
Dec 03, 2014 9.220 9.380 9.100 9.220 10,442 -0.04(-0.43%)
Dec 02, 2014 9.340 9.930 9.160 9.260 31,789 -0.24(-2.53%)
Dec 01, 2014 9.480 9.620 9.300 9.500 1,820 +0.17(+1.82%)
Nov 28, 2014 9.370 9.550 9.330 9.330 1,300 -0.29(-3.01%)
Nov 26, 2014 9.620 9.620 9.620 9.620 32,800 +0.01(+0.10%)
Nov 25, 2014 9.530 9.610 9.530 9.610 1,967 -0.13(-1.33%)
Nov 24, 2014 9.740 9.740 9.740 9.740 1,050 +0.00(+0.00%)
Nov 21, 2014 9.740 9.740 9.740 9.740 172 +0.04(+0.41%)
Nov 20, 2014 9.650 9.700 9.650 9.700 1,102 +0.11(+1.20%)
Nov 19, 2014 9.300 9.700 9.300 9.585 4,827 +0.19(+1.97%)
Nov 18, 2014 9.050 9.550 9.000 9.400 31,275 +0.00(+0.00%)
Nov 17, 2014 9.400 9.850 8.980 9.400 24,918 +0.09(+0.94%)
Nov 14, 2014 9.099 9.720 9.060 9.312 22,032 +0.39(+4.35%)
Nov 13, 2014 8.879 9.282 8.750 8.924 5,769 +0.27(+3.17%)
Nov 12, 2014 8.880 8.990 8.650 8.650 7,009 -0.10(-1.14%)
Nov 11, 2014 9.500 9.500 8.750 8.750 12,379 -0.98(-10.07%)
Nov 10, 2014 10.60 10.65 9.500 9.730 25,955 -0.77(-7.33%)
Nov 07, 2014 11.19 11.45 10.12 10.50 26,653 -0.50(-4.55%)
Nov 06, 2014 11.65 12.75 10.90 11.00 64,098 +0.55(+5.29%)
Nov 05, 2014 10.31 10.75 10.02 10.45 17,209 -0.30(-2.82%)
Nov 04, 2014 10.40 10.75 10.22 10.75 13,114 +0.68(+6.75%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.