Historical Data for Issuer Direct Corporation (ISDR)

$ 10.45 0.00 (0.00%) Volume: 1.77k 8:00 PM EDT 22-Jul-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/22/19 10.3873 10.45 10.3873 10.45 1.77k 0.00 0.00% 10.45 18.51k 10
07/19/19 10.50 10.50 10.45 10.45 1.09k 0.00 0.00% 10.45 11.42k 9
07/18/19 10.4577 10.50 10.45 10.45 7.6k 0.00 0.00% 10.45 79.67k 23
07/17/19 10.40 10.50 10.39 10.45 4.44k 0.05 0.48% 10.45 46.4k 25
07/16/19 10.4001 10.54 10.40 10.40 1.9k 0.00 0.00% 10.40 19.8k 7
07/15/19 10.49 10.49 10.153 10.40 7.7k 0.04 0.39% 10.40 79.87k 32
07/12/19 10.56 10.75 10.36 10.36 9.41k -0.24 -2.26% 10.36 99.32k 36
07/11/19 10.7071 10.7071 10.5601 10.60 3.72k -0.16 -1.49% 10.60 39.46k 21
07/10/19 10.6519 10.76 10.6519 10.76 921 0.14 1.32% 10.76 9.88k 10
07/09/19 10.6832 10.71 10.62 10.62 2.73k -0.16 -1.48% 10.62 29.15k 25
07/08/19 10.9851 10.9851 10.6973 10.78 5.36k -0.22 -2.00% 10.78 57.92k 43
07/05/19 10.90 11.00 10.85 11.00 3.42k 0.10 0.92% 11.00 37.24k 18
07/03/19 10.81 10.99 10.81 10.90 685 0.06 0.55% 10.90 7.46k 9
07/02/19 10.7699 10.90 10.675 10.84 8.32k 0.09 0.84% 10.84 90.12k 208
07/01/19 11.20 11.20 10.7432 10.75 70.57k -0.45 -4.02% 10.75 773.62k 255
06/28/19 10.86 11.25 10.85 11.20 2.44k 0.24 2.19% 11.20 27.14k 44
06/27/19 10.92 11.32 10.8473 10.96 5.36k -0.32 -2.84% 10.96 59.58k 124
06/26/19 10.65 11.37 10.65 11.28 11.51k 0.53 4.93% 11.28 128.34k 159
06/25/19 11.1053 11.1053 10.7311 10.75 5.96k -0.40 -3.59% 10.75 64.84k 26
06/24/19 11.00 11.25 10.8389 11.15 6.93k -0.43 -3.71% 11.15 76.88k 86