Historical Data for Issuer Direct Corporation (ISDR)

$ 12.00   0.10 (+0.84%) Volume: 9.14k 8:00 PM EDT May 17, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/17/19 11.98 12.11 11.67 12.00 9.14k 0.10 0.84% 12.00 108.65k 125
05/16/19 11.9572 12.15 11.89 11.90 9.86k -0.07 -0.58% 11.90 118.53k 195
05/15/19 11.84 11.97 11.74 11.97 4.96k -0.06 -0.50% 11.97 58.77k 70
05/14/19 12.18 12.32 12.02 12.03 10.61k -0.52 -4.14% 12.03 128.78k 207
05/13/19 12.16 12.55 12.0701 12.55 13.5k 0.43 3.55% 12.55 164.31k 132
05/10/19 11.87 12.35 11.87 12.12 14.03k 0.16 1.34% 12.12 169.63k 197
05/09/19 11.901 12.09 11.66 11.96 10.67k 0.254 2.17% 11.96 126.69k 152
05/08/19 11.68 12.01 11.68 11.706 13.68k -0.244 -2.04% 11.706 162.08k 138
05/07/19 11.68 11.995 11.68 11.95 9.04k 0.00 0.00% 11.95 107.16k 112
05/06/19 12.0585 12.1085 11.71 11.95 14.76k -0.21 -1.73% 11.95 175.82k 141
05/03/19 12.54 12.55 11.80 12.16 39.95k -0.65 -5.07% 12.16 486.37k 327
05/02/19 12.49 13.00 12.48 12.81 16.48k 0.2073 1.64% 12.81 209.46k 236
05/01/19 12.55 12.75 12.35 12.6027 22.61k -0.0373 -0.30% 12.6027 284.16k 189
04/30/19 12.80 12.80 12.63 12.64 3.02k -0.02 -0.16% 12.64 38.49k 87
04/29/19 12.88 13.14 12.64 12.66 15.94k -0.28 -2.16% 12.66 204.29k 187
04/26/19 13.15 13.25 12.94 12.94 13.77k -0.33 -2.49% 12.94 180.51k 155
04/25/19 12.54 13.38 12.53 13.27 8.31k 0.41 3.19% 13.27 108.08k 93
04/24/19 13.20 13.38 12.63 12.86 17.95k 0.1173 0.92% 12.86 230.97k 325
04/23/19 12.41 12.99 12.41 12.7427 12.95k 0.1127 0.89% 12.7427 165.17k 225
04/22/19 12.99 12.99 12.53 12.63 8.49k -0.27 -2.09% 12.63 108.2k 166