Historical Data for Issuer Direct Corporation (ISDR)

$ 10.3899   -0.2401 (-2.26%) Volume: 16.43k 8:00 PM EST 14-Nov-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/14/19 10.60 10.65 10.19 10.3899 16.43k -0.2401 -2.26% 10.3899 171.53k 155
11/13/19 10.7962 10.96 10.60 10.63 20.28k -0.20 -1.85% 10.63 219.76k 306
11/12/19 10.67 10.93 10.64 10.83 19.27k -0.02 -0.18% 10.83 207.8k 218
11/11/19 10.78 10.91 10.60 10.85 21.51k 0.04 0.37% 10.85 232.94k 195
11/08/19 10.83 10.89 10.6308 10.81 26.62k 0.00 0.00% 10.81 288.37k 178
11/07/19 10.82 10.89 10.81 10.81 1.24k -0.07 -0.64% 10.81 13.5k 27
11/06/19 10.8354 10.93 10.82 10.88 3.62k 0.02 0.18% 10.88 39.36k 36
11/05/19 10.80 10.9542 10.80 10.86 6.06k -0.07 -0.64% 10.86 65.64k 51
11/04/19 10.80 10.96 10.80 10.93 9.02k 0.18 1.67% 10.93 98.26k 120
11/01/19 10.57 10.80 10.2802 10.75 49.15k 0.25 2.38% 10.75 524.49k 237
10/31/19 10.52 10.70 10.4289 10.50 11.82k -0.02 -0.19% 10.50 125.13k 78
10/30/19 10.52 10.52 10.52 10.52 290 0.00 0.00% 10.52 3.05k 12
10/29/19 10.3694 10.64 10.3694 10.52 4.97k -0.0573 -0.54% 10.52 52.49k 52
10/28/19 N/A N/A N/A 10.5773 10 0.00 0.00% 10.5773 N/A 1
10/25/19 10.45 10.58 10.44 10.5773 4.86k 0.1823 1.75% 10.5773 51k 57
10/24/19 10.5785 10.5785 10.395 10.395 3.42k -0.205 -1.93% 10.395 36.08k 24
10/23/19 10.6085 10.675 10.60 10.60 3.45k -0.15 -1.40% 10.60 36.6k 10
10/22/19 10.7404 10.825 10.68 10.75 1.94k -0.10 -0.92% 10.75 20.87k 33
10/21/19 10.90 10.95 10.75 10.85 2.36k -0.0546 -0.50% 10.85 25.74k 45
10/18/19 10.60 10.9046 10.51 10.9046 31.25k 0.4046 3.85% 10.9046 336.42k 153
10/17/19 10.58 10.71 10.50 10.50 29.77k -0.08 -0.76% 10.50 317.1k 182
10/16/19 10.50 10.64 10.50 10.58 14.67k 0.13 1.24% 10.58 155.12k 102
10/15/19 10.29 10.50 10.14 10.45 9.41k 0.05 0.48% 10.45 97.72k 82