Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: ISGI )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 7, 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 (%)
Apr 30, 2021 0.2000 0.2300 0.2000 0.2250 448,500 +0.04(+18.42%)
Apr 29, 2021 0.1850 0.1900 0.1850 0.1900 78,000 +0.01(+2.70%)
Apr 28, 2021 0.1750 0.1850 0.1750 0.1850 53,500 +0.01(+2.78%)
Apr 26, 2021 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Apr 22, 2021 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Apr 20, 2021 0.1850 0.1850 0.1850 0 -0.01(-5.13%)
Apr 19, 2021 0.1850 0.1950 0.1850 0.1950 21,500 +0.01(+5.41%)
Apr 16, 2021 0.1850 0.1850 0.1850 0.1850 29,441 -0.01(-5.13%)
Apr 13, 2021 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Apr 12, 2021 0.1900 0.1900 0.1900 0.1900 12,200 -0.01(-2.56%)
Apr 08, 2021 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Mar 31, 2021 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Mar 29, 2021 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Mar 26, 2021 0.2250 0.2250 0.2000 0.2000 51,500 -0.01(-4.76%)
Mar 25, 2021 0.2200 0.2200 0.2100 0.2100 74,500 -0.03(-12.50%)
Mar 23, 2021 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 22, 2021 0.2300 0.2450 0.2300 0.2400 17,202 +0.01(+4.35%)
Mar 19, 2021 0.2150 0.2300 0.2150 0.2300 39,500 +0.02(+6.98%)
Mar 18, 2021 0.2150 0.2150 0.2150 0.2150 7,000 -0.01(-2.27%)
Mar 17, 2021 0.2200 0.2200 0.2200 0.2200 12,000 +0.00(+0.00%)
Mar 16, 2021 0.2100 0.2200 0.2100 0.2200 19,500 +0.01(+4.76%)
Mar 15, 2021 0.2050 0.2100 0.2050 0.2100 20,500 +0.01(+5.00%)
Mar 12, 2021 0.2000 0.2000 0.2000 0.2000 7,800 -0.00(-2.44%)
Mar 10, 2021 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Mar 09, 2021 0.1950 0.2000 0.1950 0.2000 59,000 +0.01(+5.26%)
Mar 08, 2021 0.2000 0.2000 0.1900 0.1900 12,950 -0.01(-5.00%)
Mar 05, 2021 0.2000 0.2000 0.2000 0.2000 500 +0.01(+2.56%)
Mar 04, 2021 0.2000 0.2000 0.1950 0.1950 98,000 -0.01(-2.50%)
Mar 03, 2021 0.2000 0.2000 0.2000 0.2000 77,000 +0.00(+0.00%)
Mar 02, 2021 0.2000 0.2000 0.1900 0.2000 62,000 +0.00(+0.00%)
Mar 01, 2021 0.1950 0.2050 0.1950 0.2000 185,300 +0.01(+2.56%)
Feb 26, 2021 0.2050 0.2050 0.1950 0.1950 48,024 -0.01(-2.50%)
Feb 25, 2021 0.2000 0.2000 0.2000 0.2000 79,500 -0.02(-9.09%)
Feb 24, 2021 0.2000 0.2200 0.2000 0.2200 28,000 +0.02(+10.00%)
Feb 23, 2021 0.2000 0.2000 0.2000 0.2000 15,717 +0.01(+2.56%)
Feb 22, 2021 0.2250 0.2250 0.1950 0.1950 86,772 -0.04(-15.22%)
Feb 19, 2021 0.2300 0.2300 0.2300 0.2300 4,000 +0.00(+0.00%)
Feb 18, 2021 0.2300 0.2350 0.2300 0.2300 30,800 +0.00(+0.00%)
Feb 17, 2021 0.2300 0.2350 0.2300 0.2300 75,500 -0.01(-4.17%)
Feb 16, 2021 0.2500 0.2650 0.2300 0.2400 107,500 -0.01(-4.00%)
Feb 12, 2021 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Feb 11, 2021 0.2600 0.2650 0.2600 0.2600 131,600 +0.01(+1.96%)
Feb 10, 2021 0.2600 0.2600 0.2500 0.2550 114,520 -0.01(-1.92%)
Feb 09, 2021 0.2700 0.2700 0.2500 0.2600 31,796 -0.01(-3.70%)
Feb 08, 2021 0.2650 0.2700 0.2650 0.2700 75,000 +0.01(+1.89%)
Feb 05, 2021 0.2600 0.2650 0.2600 0.2650 34,500 +0.00(+0.00%)
Feb 04, 2021 0.2650 0.2700 0.2600 0.2650 108,000 -0.01(-1.85%)
Feb 03, 2021 0.2750 0.2750 0.2600 0.2700 72,040 -0.01(-1.82%)
Feb 02, 2021 0.2650 0.2750 0.2650 0.2750 164,000 +0.02(+7.84%)
Feb 01, 2021 0.2550 0.2550 0.2550 0.2550 4,050 -0.01(-3.77%)
Jan 29, 2021 0.2600 0.2650 0.2500 0.2650 64,921 -0.01(-3.64%)
Jan 28, 2021 0.2700 0.2750 0.2500 0.2750 55,500 +0.01(+3.77%)
Jan 27, 2021 0.2850 0.2850 0.2650 0.2650 307,680 -0.02(-7.02%)
Jan 26, 2021 0.2800 0.2850 0.2750 0.2850 210,300 +0.01(+3.64%)
Jan 25, 2021 0.2750 0.2800 0.2700 0.2750 82,850 +0.01(+1.85%)
Jan 22, 2021 0.2400 0.2750 0.2400 0.2700 418,200 +0.03(+12.50%)
Jan 21, 2021 0.2550 0.2550 0.2400 0.2400 247,000 -0.02(-7.69%)
Jan 20, 2021 0.2600 0.2600 0.2600 0.2600 2,000 +0.01(+4.00%)
Jan 19, 2021 0.2600 0.2600 0.2500 0.2500 106,296 +0.00(+0.00%)
Jan 18, 2021 0.2550 0.2550 0.2500 0.2500 85,500 -0.01(-3.85%)
Jan 15, 2021 0.2700 0.2700 0.2600 0.2600 150,721 -0.01(-3.70%)
Jan 14, 2021 0.2600 0.2700 0.2600 0.2700 268,500 +0.02(+5.88%)
Jan 13, 2021 0.2500 0.2550 0.2500 0.2550 53,000 -0.01(-1.92%)
Jan 12, 2021 0.2800 0.2800 0.2600 0.2600 405,000 -0.02(-5.45%)
Jan 11, 2021 0.2850 0.3000 0.2750 0.2750 263,700 -0.01(-3.51%)
Jan 08, 2021 0.2650 0.3100 0.2650 0.2850 738,000 +0.02(+7.55%)
Jan 07, 2021 0.2500 0.2650 0.2500 0.2650 174,120 +0.02(+6.00%)
Jan 06, 2021 0.2200 0.2500 0.2200 0.2500 112,500 +0.03(+13.64%)
Jan 05, 2021 0.2250 0.2250 0.2200 0.2200 62,000 -0.01(-2.22%)
Jan 04, 2021 0.2200 0.2300 0.2200 0.2250 48,500 -0.01(-2.17%)
Dec 31, 2020 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Dec 30, 2020 0.2250 0.2250 0.2250 0.2250 12,000 +0.00(+0.00%)
Dec 29, 2020 0.2200 0.2250 0.2200 0.2250 51,000 +0.01(+2.27%)
Dec 24, 2020 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Dec 22, 2020 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Dec 21, 2020 0.2400 0.2400 0.2300 0.2350 31,500 -0.01(-4.08%)
Dec 18, 2020 0.2550 0.2600 0.2350 0.2450 123,500 -0.01(-2.00%)
Dec 17, 2020 0.2350 0.2550 0.2300 0.2500 421,480 +0.02(+6.38%)
Dec 16, 2020 0.2150 0.2350 0.2100 0.2350 476,271 +0.02(+11.90%)
Dec 15, 2020 0.2000 0.2100 0.2000 0.2100 199,229 +0.01(+5.00%)
Dec 14, 2020 0.2100 0.2100 0.1950 0.2000 377,390 -0.01(-4.76%)
Dec 11, 2020 0.2100 0.2100 0.2100 0.2100 23,000 +0.00(+0.00%)
Dec 10, 2020 0.2100 0.2150 0.2100 0.2100 177,000 -0.01(-4.55%)
Dec 09, 2020 0.2200 0.2250 0.2000 0.2200 510,144 -0.01(-2.22%)
Dec 08, 2020 0.2200 0.2250 0.2150 0.2250 158,000 +0.01(+2.27%)
Dec 07, 2020 0.2100 0.2400 0.2100 0.2200 287,470 +0.02(+10.00%)
Dec 04, 2020 0.2000 0.2050 0.1950 0.2000 149,168 -0.00(-2.44%)
Dec 03, 2020 0.1900 0.2050 0.1900 0.2050 220,015 +0.01(+7.89%)
Dec 02, 2020 0.1900 0.1900 0.1850 0.1900 67,250 +0.00(+0.00%)
Dec 01, 2020 0.1950 0.2050 0.1850 0.1900 449,596 -0.01(-5.00%)
Nov 30, 2020 0.1950 0.2000 0.1900 0.2000 173,000 +0.01(+2.56%)
Nov 27, 2020 0.1900 0.1950 0.1900 0.1950 95,000 +0.00(+0.00%)
Nov 26, 2020 0.1950 0.1950 0.1900 0.1950 101,950 +0.00(+0.00%)
Nov 25, 2020 0.1950 0.1950 0.1900 0.1950 101,000 +0.01(+2.63%)
Nov 24, 2020 0.1950 0.1950 0.1900 0.1900 202,500 -0.01(-2.56%)
Nov 23, 2020 0.2050 0.2050 0.1900 0.1950 39,143 -0.01(-4.88%)
Nov 20, 2020 0.1900 0.2100 0.1850 0.2050 552,872 +0.01(+7.89%)
Nov 19, 2020 0.1750 0.2000 0.1750 0.1900 233,000 +0.02(+8.57%)
Nov 18, 2020 0.1700 0.1750 0.1700 0.1750 24,500 +0.00(+2.94%)
Nov 17, 2020 0.1700 0.1700 0.1650 0.1700 30,000 +0.00(+0.00%)
Nov 16, 2020 0.1700 0.1700 0.1700 0.1700 20,000 +0.00(+0.00%)
Nov 13, 2020 0.1700 0.1700 0.1650 0.1700 51,000 -0.00(-2.86%)
Nov 12, 2020 0.1750 0.1750 0.1650 0.1750 105,380 +0.00(+0.00%)
Nov 11, 2020 0.1600 0.1750 0.1600 0.1750 177,000 +0.01(+9.37%)
Nov 10, 2020 0.1600 0.1600 0.1600 0.1600 88,000 +0.00(+0.00%)
Nov 09, 2020 0.1400 0.1600 0.1400 0.1600 82,000 +0.04(+28.00%)
Nov 06, 2020 0.1250 0.1250 0.1250 0.1250 4,500 +0.00(+0.00%)
Nov 05, 2020 0.1250 0.1300 0.1200 0.1250 145,000 +0.01(+4.17%)
Nov 04, 2020 0.1200 0.1200 0.1200 0.1200 20,000 +0.01(+14.29%)
Oct 30, 2020 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Oct 28, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Oct 26, 2020 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Oct 21, 2020 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Oct 19, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 14, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 13, 2020 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.00%)
Oct 07, 2020 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Oct 05, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Sep 29, 2020 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Sep 22, 2020 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Sep 21, 2020 0.1400 0.1400 0.1400 0.1400 35,350 -0.01(-9.68%)
Sep 18, 2020 0.1500 0.1550 0.1250 0.1550 50,500 -0.02(-8.82%)
Sep 16, 2020 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Sep 14, 2020 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Sep 11, 2020 0.1700 0.1850 0.1700 0.1850 26,500 +0.00(+0.00%)
Aug 31, 2020 0.1850 0.1850 0.1850 0 -0.01(-5.13%)
Aug 25, 2020 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Aug 24, 2020 0.1800 0.1800 0.1800 408 +0.00(+0.00%)
Aug 19, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 17, 2020 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Aug 13, 2020 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Aug 12, 2020 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Aug 07, 2020 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Aug 05, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 04, 2020 0.1800 0.1800 0.1800 0.1800 1,000 +0.01(+5.88%)
Jul 17, 2020 0.1700 0.1700 0.1700 0 -0.02(-12.82%)
Jul 14, 2020 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Jul 13, 2020 0.1600 0.1900 0.1600 0.1900 16,500 +0.04(+26.67%)
Jul 09, 2020 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jul 03, 2020 0.1600 0.1600 0.1600 0 +0.02(+10.34%)
Jul 02, 2020 0.1500 0.1500 0.1450 0.1450 2,500 -0.01(-6.45%)
Jun 29, 2020 0.1550 0.1550 0.1550 0 +0.01(+10.71%)
Jun 26, 2020 0.1400 0.1400 0.1400 0.1400 2,500 +0.00(+0.00%)
Jun 25, 2020 0.1400 0.1400 0.1400 0.1400 5,500 +0.00(+0.00%)
Jun 24, 2020 0.1500 0.1500 0.1400 0.1400 2,500 -0.01(-9.68%)
Jun 23, 2020 0.1550 0.1550 0.1550 0.1550 2,000 +0.00(+0.00%)
Jun 19, 2020 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Jun 16, 2020 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Jun 15, 2020 0.1700 0.1700 0.1700 0.1700 2,000 -0.01(-5.56%)
Jun 12, 2020 0.1800 0.1800 0.1800 0.1800 10,470 +0.01(+5.88%)
Jun 11, 2020 0.1700 0.1800 0.1700 0.1700 24,500 +0.01(+6.25%)
Jun 10, 2020 0.1600 0.1600 0.1600 0.1600 2,000 +0.00(+0.00%)
Jun 05, 2020 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Jun 04, 2020 0.1800 0.1800 0.1700 0.1700 4,000 +0.00(+0.00%)
Jun 03, 2020 0.1700 0.1700 0.1700 0.1700 17,000 +0.00(+0.00%)
Jun 02, 2020 0.1400 0.1700 0.1400 0.1700 64,000 +0.04(+25.93%)
May 29, 2020 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
May 28, 2020 0.1400 0.1400 0.1400 0.1400 2,000 -0.01(-6.67%)
May 26, 2020 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
May 25, 2020 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-3.03%)
May 22, 2020 0.1700 0.1700 0.1500 0.1650 95,000 -0.01(-5.71%)
May 21, 2020 0.1700 0.1750 0.1700 0.1750 7,000 +0.00(+2.94%)
May 20, 2020 0.1600 0.1750 0.1550 0.1700 32,800 +0.02(+9.68%)
May 19, 2020 0.1400 0.1550 0.1400 0.1550 14,000 +0.02(+19.23%)
May 12, 2020 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
May 11, 2020 0.1550 0.1550 0.1350 0.1350 10,499 -0.02(-15.62%)
May 05, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
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.