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 )

9.990 -0.200 (-1.96%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
Nov 03, 2014 9.640 10.30 9.480 10.07 13,452 +0.56(+5.87%)
Oct 31, 2014 9.550 9.800 9.290 9.512 1,785 -0.29(-2.94%)
Oct 30, 2014 9.130 10.00 9.130 9.800 25,112 +0.70(+7.69%)
Oct 29, 2014 9.100 9.140 9.228 9.100 3,179 -0.13(-1.39%)
Oct 27, 2014 9.000 9.228 9.228 9.228 2,200 -0.17(-1.83%)
Oct 24, 2014 9.400 9.400 9.400 9.400 2,001 +0.00(+0.00%)
Oct 22, 2014 9.400 9.400 9.400 9.400 100 +0.31(+3.43%)
Oct 21, 2014 8.610 9.088 9.108 9.088 700 -0.02(-0.21%)
Oct 20, 2014 8.520 9.108 8.520 9.108 300 +0.31(+3.50%)
Oct 17, 2014 8.800 8.850 8.850 8.800 166 -0.05(-0.56%)
Oct 15, 2014 8.780 8.850 8.850 8.850 600 -0.07(-0.78%)
Oct 13, 2014 8.920 8.920 8.920 8.920 200 -0.12(-1.33%)
Oct 10, 2014 9.000 9.040 8.850 9.040 4,405 +0.03(+0.33%)
Oct 09, 2014 9.064 9.090 9.000 9.010 2,301 -0.02(-0.17%)
Oct 08, 2014 9.000 9.077 8.950 9.025 4,209 -0.05(-0.54%)
Oct 07, 2014 8.790 9.240 8.790 9.074 13,105 +0.37(+4.30%)
Oct 06, 2014 8.700 8.700 8.700 8.700 248 +0.02(+0.23%)
Oct 03, 2014 8.680 8.680 8.680 8.680 1,229 +0.02(+0.23%)
Oct 02, 2014 8.650 8.660 8.650 8.660 567 -0.04(-0.46%)
Oct 01, 2014 8.750 8.845 8.500 8.700 5,856 -0.09(-1.02%)
Sep 30, 2014 8.850 8.850 8.790 8.790 1,273 -0.06(-0.68%)
Sep 29, 2014 8.750 8.940 8.700 8.850 4,734 +0.10(+1.14%)
Sep 26, 2014 8.750 8.750 8.750 8.750 162 -0.07(-0.79%)
Sep 25, 2014 8.559 8.820 8.380 8.820 3,699 +0.02(+0.23%)
Sep 24, 2014 8.830 8.830 8.800 8.800 718 +0.00(+0.00%)
Sep 23, 2014 8.650 8.866 8.650 8.800 3,205 +0.02(+0.23%)
Sep 22, 2014 8.750 8.890 8.650 8.780 7,847 +0.00(+0.00%)
Sep 19, 2014 9.280 9.290 8.640 8.780 1,450 -0.64(-6.79%)
Sep 18, 2014 9.330 9.450 9.330 9.420 925 +0.03(+0.32%)
Sep 17, 2014 9.390 9.390 9.390 9.390 16 +0.00(+0.00%)
Sep 16, 2014 9.450 9.450 9.250 9.390 2,700 +0.40(+4.45%)
Sep 15, 2014 8.880 9.000 8.880 8.990 4,373 -0.10(-1.10%)
Sep 12, 2014 9.000 9.090 9.000 9.090 508 +0.09(+1.00%)
Sep 11, 2014 8.950 9.090 8.810 9.000 5,264 -0.20(-2.17%)
Sep 10, 2014 9.500 9.500 9.150 9.200 2,814 -0.30(-3.16%)
Sep 09, 2014 9.500 9.500 9.500 9.500 286 -0.10(-1.04%)
Sep 08, 2014 10.05 10.07 9.500 9.600 4,950 -0.57(-5.61%)
Sep 05, 2014 10.37 10.37 10.00 10.17 1,720 +0.02(+0.18%)
Sep 04, 2014 10.35 10.39 10.14 10.15 11,450 -0.36(-3.40%)
Sep 03, 2014 10.50 10.71 10.29 10.51 9,749 +0.11(+1.06%)
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.