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:

Issuer Direct Corp (NY: ISDR )

9.250 +0.700 (+8.19%)
Official Closing Price Updated: 8:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 8.740 9.250 8.570 9.250 10,761 +0.70(+8.19%)
Jul 16, 2024 8.310 8.650 8.310 8.550 1,931 +0.23(+2.76%)
Jul 15, 2024 8.500 8.797 8.320 8.320 2,283 -0.21(-2.46%)
Jul 12, 2024 8.400 8.740 8.360 8.530 4,036 +0.19(+2.28%)
Jul 11, 2024 8.400 8.652 8.340 8.340 1,676 +0.07(+0.85%)
Jul 10, 2024 7.920 8.840 7.920 8.270 21,220 +0.03(+0.36%)
Jul 09, 2024 8.075 8.430 8.025 8.240 4,747 +0.23(+2.87%)
Jul 08, 2024 8.150 8.200 7.900 8.010 3,935 -0.09(-1.11%)
Jul 05, 2024 8.350 8.350 8.040 8.100 8,631 -0.30(-3.57%)
Jul 03, 2024 8.290 8.410 8.290 8.400 1,387 +0.11(+1.33%)
Jul 02, 2024 7.990 8.550 7.990 8.290 3,625 +0.23(+2.92%)
Jul 01, 2024 7.850 8.150 7.810 8.055 3,268 +0.21(+2.68%)
Jun 28, 2024 7.860 8.010 7.714 7.845 1,960 -0.03(-0.32%)
Jun 27, 2024 7.780 8.050 7.735 7.870 30,456 -0.07(-0.88%)
Jun 26, 2024 7.780 7.950 7.660 7.940 8,183 +0.31(+3.99%)
Jun 25, 2024 8.135 8.190 7.610 7.635 11,617 -0.64(-7.79%)
Jun 24, 2024 8.070 8.280 8.060 8.280 4,719 -0.03(-0.36%)
Jun 21, 2024 8.510 8.510 8.310 8.310 3,383 +0.13(+1.59%)
Jun 20, 2024 8.640 8.781 8.010 8.180 21,347 -0.72(-8.09%)
Jun 18, 2024 8.700 8.900 8.560 8.900 5,314 +0.10(+1.14%)
Jun 17, 2024 8.770 9.090 8.770 8.800 2,388 -0.17(-1.90%)
Jun 14, 2024 8.900 8.970 8.710 8.970 5,590 -0.04(-0.44%)
Jun 13, 2024 9.150 9.200 9.010 9.010 4,199 -0.07(-0.77%)
Jun 12, 2024 8.962 9.210 8.900 9.080 6,560 -0.05(-0.55%)
Jun 11, 2024 8.920 9.250 8.900 9.130 18,353 +0.14(+1.56%)
Jun 10, 2024 9.110 9.280 8.900 8.990 18,741 -0.49(-5.17%)
Jun 07, 2024 9.010 9.570 8.880 9.480 13,623 +0.12(+1.23%)
Jun 06, 2024 9.220 9.580 9.210 9.365 14,887 -0.30(-3.15%)
Jun 05, 2024 9.400 9.930 9.300 9.670 14,146 +0.17(+1.78%)
Jun 04, 2024 9.501 9.501 9.501 9.501 603 -0.20(-2.05%)
Jun 03, 2024 9.560 9.750 9.500 9.700 9,193 +0.00(+0.00%)
May 31, 2024 9.600 9.800 9.550 9.700 6,391 +0.20(+2.11%)
May 30, 2024 9.340 9.890 9.180 9.500 3,022 -0.03(-0.31%)
May 29, 2024 9.280 9.530 9.160 9.530 17,406 +0.24(+2.58%)
May 28, 2024 10.02 10.02 9.180 9.290 47,198 -0.65(-6.54%)
May 24, 2024 9.940 9.940 9.750 9.940 7,114 +0.09(+0.91%)
May 23, 2024 9.915 9.915 9.800 9.850 5,109 -0.06(-0.61%)
May 22, 2024 9.898 9.945 9.898 9.910 2,829 +0.01(+0.10%)
May 21, 2024 10.00 10.02 9.830 9.900 5,862 -0.17(-1.69%)
May 20, 2024 9.980 10.16 9.980 10.07 5,795 +0.08(+0.80%)
May 17, 2024 10.00 10.48 9.910 9.990 24,646 -0.20(-1.96%)
May 16, 2024 10.01 10.55 10.01 10.19 11,668 +0.06(+0.59%)
May 15, 2024 10.55 10.78 10.00 10.13 20,805 +0.05(+0.50%)
May 14, 2024 9.950 10.08 9.670 10.08 44,352 +0.23(+2.34%)
May 13, 2024 10.00 10.02 9.650 9.850 27,626 -0.15(-1.50%)
May 10, 2024 10.79 10.79 9.750 10.00 50,304 -1.99(-16.60%)
May 09, 2024 11.91 12.00 11.20 11.99 36,395 +0.14(+1.18%)
May 08, 2024 11.81 11.85 11.20 11.85 5,539 +0.60(+5.33%)
May 07, 2024 11.43 11.68 11.25 11.25 6,983 -0.03(-0.27%)
May 06, 2024 11.45 11.57 11.28 11.28 8,899 -0.29(-2.47%)
May 03, 2024 11.55 11.99 11.25 11.57 16,678 -0.18(-1.57%)
May 02, 2024 12.00 12.00 11.51 11.75 1,188 -0.22(-1.84%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.