ISDR - Issuer Direct Corporation

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201910.7410.8310.6810.7510.751,900
Oct 21, 201910.9010.9510.7510.8510.852,400
Oct 18, 201910.6010.9010.5110.9010.9031,300
Oct 17, 201910.5810.7110.5010.5010.5029,800
Oct 16, 201910.5010.6410.5010.5810.5814,700
Oct 15, 201910.2910.5010.1410.4510.459,400
Oct 14, 201910.2610.4510.2110.4010.402,400
Oct 11, 201910.2010.5510.2010.5010.509,000
Oct 10, 201910.2610.5410.2410.2810.289,000
Oct 09, 201910.2810.6910.2810.3010.3019,000
Oct 08, 201910.1510.5910.1510.3010.3011,100
Oct 07, 201910.3610.7510.1910.1910.1932,900
Oct 04, 201910.2510.7810.2510.4310.4324,900
Oct 03, 201910.2910.8310.0710.7510.7532,600
Oct 02, 201910.7910.9110.5110.5110.5150,200
Oct 01, 201910.1511.669.9610.9510.9527,800
Sep 30, 201910.4310.439.8910.3410.3458,100
Sep 27, 201910.3110.7010.1510.3010.3029,800
Sep 26, 201910.4610.979.9610.9610.9630,600
Sep 25, 201911.0011.0610.5110.5910.5934,200
Sep 24, 201911.0611.2410.6910.7710.7760,800
Sep 23, 201911.1211.2411.0611.1511.1521,700
Sep 20, 201911.0111.2411.0011.2411.2434,100
Sep 19, 201911.0611.2710.8211.2511.2524,000
Sep 18, 201911.2511.4110.9710.9710.9720,400
Sep 17, 201911.0011.2510.7510.9710.9728,200
Sep 16, 201911.2911.3910.8611.3911.3913,300
Sep 13, 201910.7311.3510.7311.2011.2016,400
Sep 12, 201910.9111.1810.6311.1811.188,800
Sep 11, 201910.4011.1510.4011.0011.009,600
Sep 10, 201910.9911.4010.5710.8610.8633,600
Sep 09, 201910.7211.5410.7211.0011.0020,700
Sep 06, 201910.7210.7210.5010.5010.503,200
Sep 05, 201910.5610.5610.5610.5610.56-
Sep 04, 201910.0810.5610.0810.5610.562,800
Sep 03, 201910.1810.349.5710.0010.0012,300
Aug 30, 201910.4510.6610.0510.2610.262,300
Aug 29, 20199.5010.729.4610.4410.448,900
Aug 28, 20199.249.459.249.409.406,900
Aug 27, 20199.169.309.049.079.079,000
Aug 26, 20199.249.308.889.189.1820,700
Aug 23, 20198.949.458.949.309.306,700
Aug 22, 20199.109.268.908.908.9019,400
Aug 21, 20198.8610.198.869.109.1013,700
Aug 20, 20199.219.258.989.109.1016,300
Aug 19, 20199.479.479.439.449.445,200
Aug 16, 20199.509.509.429.429.422,300
Aug 15, 20199.189.239.169.209.201,000
Aug 14, 20199.349.509.349.349.343,000
Aug 13, 20199.8010.008.809.189.1840,000
Aug 12, 20199.509.549.309.549.5411,200
Aug 09, 20199.509.669.459.509.508,300
Aug 08, 20199.7210.009.389.389.3810,200
Aug 07, 20199.929.989.759.759.758,100
Aug 06, 201910.0010.109.919.919.9115,700
Aug 05, 201910.1210.129.759.929.928,600
Aug 02, 201910.3410.349.339.999.9927,800
Aug 01, 201910.5010.6010.4510.4710.476,100
Jul 31, 201910.4510.7210.4510.4810.484,300
Jul 30, 201910.2510.2810.1510.2510.2546,400
Jul 29, 201910.3510.4610.2710.2710.273,600
Jul 26, 201910.4510.4510.4510.4510.451,900
Jul 25, 201910.3810.5110.3810.5110.5116,100
Jul 24, 201910.4510.5110.4510.5110.515,600
Jul 23, 201910.4510.4510.4510.4510.45100
Jul 22, 201910.3910.4510.3910.4510.451,800
Jul 19, 201910.5010.5010.4510.4510.451,100
Jul 18, 201910.4610.5010.4510.4510.457,600
Jul 17, 201910.4010.5010.3910.4510.454,400
Jul 16, 201910.4010.5410.4010.4010.401,900
Jul 15, 201910.4910.4910.1510.4010.407,700
Jul 12, 201910.5610.7510.3610.3610.369,400
Jul 11, 201910.7110.7110.5610.6010.603,700
Jul 10, 201910.6510.7610.6510.7610.76900
Jul 09, 201910.6810.7110.6210.6210.622,700
Jul 08, 201910.9910.9910.7010.7810.785,400
Jul 05, 201910.9011.0010.8511.0011.003,400
Jul 03, 201910.8110.9910.8110.9010.90700
Jul 02, 201910.7710.9010.6810.8410.848,300
Jul 01, 201911.2011.2010.7410.7510.7549,400
Jun 28, 201910.8611.2510.8511.2011.202,400
Jun 27, 201910.9211.3210.8510.9610.965,400
Jun 26, 201910.6511.3710.6511.2811.2811,500
Jun 25, 201911.1111.1110.7310.7510.756,000
Jun 24, 201911.0011.2510.8411.1511.156,900
Jun 21, 201911.5711.5810.9111.5811.588,000
Jun 20, 201911.3211.5511.3011.5011.503,600
Jun 19, 201911.3411.3510.8111.3011.308,300
Jun 18, 201910.7411.2510.7411.1011.106,000
Jun 17, 201910.6211.2610.6210.9910.999,300
Jun 14, 201911.4311.5010.9311.2511.258,200
Jun 13, 201911.6011.7010.9611.2711.2713,400
Jun 12, 201910.7511.5010.7410.9710.979,900
Jun 11, 201910.7911.0010.7011.0011.005,500
Jun 10, 201910.8011.1910.7611.0011.0012,500
Jun 07, 201911.8811.8810.8010.8010.808,600
Jun 06, 201910.8512.0510.7612.0512.056,000
Jun 05, 201911.1511.2510.7610.7610.7610,600
Jun 04, 201910.9811.2510.9811.0111.018,400
Jun 03, 201910.2510.5910.2210.5910.598,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...