ISDR - Issuer Direct Corporation

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201911.6511.6510.8511.0011.008,900
May 23, 201911.8311.8311.4511.4511.454,800
May 22, 201911.7311.7311.7311.7311.73-
May 21, 201911.6311.7611.6311.7311.73800
May 20, 201911.6912.1011.6511.6511.6511,400
May 17, 201911.9812.1111.6712.0012.009,100
May 16, 201911.9612.1511.8911.9011.909,900
May 15, 201911.8411.9711.7411.9711.975,000
May 14, 201912.1812.3212.0212.0312.0310,600
May 13, 201912.1612.5512.0712.5512.5513,500
May 10, 201911.8712.3511.8712.1212.1214,000
May 09, 201911.9012.0911.6611.9611.9610,700
May 08, 201911.6812.0111.6811.7111.7113,700
May 07, 201911.6812.0011.6811.9511.959,000
May 06, 201912.0612.1111.7111.9511.9514,800
May 03, 201912.5412.5511.8012.1612.1639,900
May 02, 201912.4913.0012.4812.8112.8116,500
May 01, 201912.5512.7512.3512.6012.6022,600
Apr 30, 201912.8012.8012.6312.6412.643,000
Apr 29, 201912.8813.1412.6412.6612.6615,900
Apr 26, 201913.1513.2512.9412.9412.9413,800
Apr 25, 201912.5413.3812.5313.2713.278,300
Apr 24, 201913.2013.3812.6312.8612.8617,900
Apr 23, 201912.4112.9912.4112.7412.7413,000
Apr 22, 201912.9912.9912.5312.6312.638,500
Apr 18, 201912.5613.1512.5612.9012.9015,600
Apr 17, 201912.5012.8212.5012.5812.588,600
Apr 16, 201912.4512.5212.4512.5212.52500
Apr 15, 201912.5112.9912.5112.8012.803,800
Apr 12, 201913.1613.4513.0013.0513.0513,600
Apr 11, 201912.6613.2112.6613.0113.018,200
Apr 10, 201912.5613.4112.5212.7312.7314,700
Apr 09, 201912.4312.9312.3312.6512.6528,800
Apr 08, 201912.4812.7012.4112.4112.416,400
Apr 05, 201912.6412.7912.4412.7912.795,300
Apr 04, 201912.6412.7712.3612.6412.6426,700
Apr 03, 201912.5112.6412.4112.6312.635,100
Apr 02, 201912.4912.6412.3012.6412.6411,700
Apr 01, 201912.5312.5312.5312.5312.53300
Mar 29, 201912.5512.5512.3712.3712.376,300
Mar 28, 201912.5012.6512.3512.6512.655,700
Mar 27, 201912.6612.6612.2712.3012.307,600
Mar 26, 201912.6512.8912.2312.2612.2621,000
Mar 25, 201912.7613.3012.5512.6012.6012,500
Mar 22, 201912.7713.0012.5512.7812.7817,300
Mar 21, 201912.6712.9912.5612.5612.5612,800
Mar 20, 201913.0013.1512.6012.6012.608,200
Mar 19, 201912.7713.1612.7713.1213.124,400
Mar 18, 201912.9413.3012.7612.7612.769,700
Mar 15, 201912.8913.1312.8913.1013.108,800
Mar 14, 201912.9113.4012.9113.0613.0611,600
Mar 13, 201913.0613.2912.9212.9612.967,800
Mar 12, 201913.1713.1712.9012.9712.9714,900
Mar 11, 201913.8013.8012.8413.0313.037,300
Mar 08, 201913.8013.8013.8013.8013.80100
Mar 07, 201913.8013.8013.8013.8013.80500
Mar 06, 201913.8513.8513.8513.8513.85100
Mar 05, 201913.9613.9613.8513.8513.855,800
Mar 04, 201913.4213.8113.4213.8113.813,000
Mar 01, 201913.2013.9613.2013.6413.645,600
Feb 28, 201912.8913.2412.8913.2113.212,800
Feb 27, 201912.5012.5012.5012.5012.50100
Feb 26, 201912.5512.5512.5512.5512.55700
Feb 25, 201912.5212.5612.5112.5612.56500
Feb 22, 201912.8012.8512.6912.8512.852,200
Feb 21, 201912.4712.7112.2212.7112.713,300
Feb 20, 201911.8612.3111.8612.2512.254,400
Feb 19, 201912.5912.5912.4312.5012.501,200
Feb 15, 201912.2512.2512.2512.2512.25300
Feb 14, 201912.4912.5012.3012.3012.301,100
Feb 13, 201912.2212.4012.2212.4012.40400
Feb 12, 201912.4412.4412.3512.3512.35700
Feb 11, 201912.0812.2012.0812.2012.20900
Feb 08, 201912.5012.5012.5012.5012.50100
Feb 07, 201912.5012.5012.5012.5012.50100
Feb 06, 201912.5012.5012.5012.5012.508,700
Feb 05, 201912.4912.5012.3112.3112.311,200
Feb 04, 201912.5212.5212.5212.5212.52600
Feb 01, 201912.5212.5212.5212.5212.52100
Jan 31, 201912.5212.5212.5212.5212.52300
Jan 30, 201912.5012.5212.3512.5212.521,400
Jan 29, 201912.7512.7512.7512.7512.75-
Jan 28, 201912.8512.8512.6512.7512.75800
Jan 25, 201912.6412.6412.6412.6412.64200
Jan 24, 201911.7712.3611.7712.1612.162,800
Jan 23, 201913.4813.4813.0013.0013.002,300
Jan 22, 201913.0013.0313.0013.0013.005,100
Jan 18, 201913.4713.4913.1713.2513.252,600
Jan 17, 201912.7813.5512.7313.4113.412,400
Jan 16, 201912.9813.0512.7512.8012.8012,900
Jan 15, 201912.3112.3112.3112.3112.31100
Jan 14, 201911.9612.3111.9212.3112.312,200
Jan 11, 201911.7812.6011.7812.3712.371,000
Jan 10, 201911.5212.7111.3912.4712.476,200
Jan 09, 201912.0012.0011.5011.8711.877,000
Jan 08, 201911.4511.4511.4511.4511.45100
Jan 07, 201911.8411.8411.4311.4511.459,300
Jan 04, 201911.8312.0511.8311.9511.952,100
Jan 03, 201911.5111.5111.5111.5111.51300
Jan 02, 201911.3511.3511.3511.3511.35100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...