APVS - Applied Visual Sciences, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20200.00100.00120.00100.00120.00126,406
Feb 19, 20200.00100.00100.00100.00100.001020,000
Feb 18, 20200.00100.00150.00100.00100.001039,650
Feb 14, 20200.00130.00130.00100.00100.0010321,350
Feb 13, 20200.00150.00150.00110.00110.0011261,894
Feb 12, 20200.00120.00150.00110.00110.0011237,500
Feb 11, 20200.00120.00120.00120.00120.0012-
Feb 10, 20200.00120.00120.00120.00120.0012-
Feb 07, 20200.00120.00120.00120.00120.0012-
Feb 06, 20200.00120.00120.00120.00120.0012-
Feb 05, 20200.00120.00120.00120.00120.0012421,042
Feb 04, 20200.00120.00120.00120.00120.001215,800
Feb 03, 20200.00160.00180.00120.00120.0012242,075
Jan 31, 20200.00150.00150.00150.00150.0015-
Jan 30, 20200.00150.00150.00150.00150.0015-
Jan 29, 20200.00150.00150.00150.00150.00158,000
Jan 28, 20200.00150.00150.00150.00150.0015-
Jan 27, 20200.00150.00150.00150.00150.0015-
Jan 24, 20200.00130.00160.00130.00150.001580,400
Jan 23, 20200.00120.00130.00120.00130.0013215,000
Jan 22, 20200.00170.00170.00170.00170.0017-
Jan 21, 20200.00170.00170.00170.00170.001717,857
Jan 17, 20200.00140.00140.00140.00140.00144,000
Jan 16, 20200.00130.00130.00130.00130.0013110,000
Jan 15, 20200.00130.00130.00130.00130.0013622,177
Jan 14, 20200.00130.00130.00130.00130.0013-
Jan 13, 20200.00130.00130.00130.00130.001310,000
Jan 10, 20200.00130.00130.00130.00130.001388,823
Jan 09, 20200.00130.00130.00130.00130.0013-
Jan 08, 20200.00130.00130.00130.00130.00131,000
Jan 07, 20200.00130.00130.00130.00130.00133,906
Jan 06, 20200.00130.00130.00130.00130.0013800
Jan 03, 20200.00130.00130.00130.00130.001336,600
Jan 02, 20200.00130.00130.00130.00130.00133,000
Dec 31, 20190.00120.00170.00120.00130.0013208,374
Dec 30, 20190.00130.00170.00120.00170.00171,040,859
Dec 27, 20190.00120.00130.00120.00130.001351,631
Dec 26, 20190.00120.00120.00120.00120.001234,500
Dec 24, 20190.00140.00140.00120.00120.0012120,180
Dec 23, 20190.00140.00140.00140.00140.00149,675
Dec 20, 20190.00120.00120.00120.00120.0012-
Dec 19, 20190.00120.00120.00120.00120.0012-
Dec 18, 20190.00120.00120.00120.00120.0012-
Dec 17, 20190.00120.00120.00120.00120.0012-
Dec 16, 20190.00120.00120.00120.00120.0012-
Dec 13, 20190.00120.00120.00120.00120.0012-
Dec 12, 20190.00120.00150.00120.00120.0012258,800
Dec 11, 20190.00120.00120.00120.00120.001248,000
Dec 10, 20190.00180.00180.00110.00110.0011142,111
Dec 09, 20190.00150.00150.00150.00150.001525,000
Dec 06, 20190.00150.00150.00150.00150.00151,000
Dec 05, 20190.00170.00170.00110.00110.001144,000
Dec 04, 20190.00110.00160.00110.00160.001632,235
Dec 03, 20190.00140.00140.00120.00120.001241,832
Dec 02, 20190.00120.00120.00120.00120.0012-
Nov 29, 20190.00120.00120.00120.00120.0012-
Nov 27, 20190.00120.00120.00120.00120.00121,000
Nov 26, 20190.00120.00120.00120.00120.0012400,038
Nov 25, 20190.00140.00140.00140.00140.0014-
Nov 22, 20190.00140.00140.00140.00140.0014-
Nov 21, 20190.00140.00140.00140.00140.0014500
Nov 20, 20190.00120.00120.00120.00120.00122,023
Nov 19, 20190.00120.00120.00120.00120.0012-
Nov 18, 20190.00120.00120.00120.00120.001233,300
Nov 15, 20190.00140.00140.00140.00140.0014-
Nov 14, 20190.00140.00140.00140.00140.0014220,000
Nov 13, 20190.00150.00150.00140.00150.0015479,600
Nov 12, 20190.00160.00160.00140.00140.0014668,158
Nov 11, 20190.00150.00160.00140.00160.0016793,000
Nov 08, 20190.00140.00140.00140.00140.0014-
Nov 07, 20190.00140.00140.00140.00140.0014154,833
Nov 06, 20190.00140.00140.00140.00140.00141,000
Nov 05, 20190.00140.00140.00140.00140.00142,500
Nov 04, 20190.00140.00140.00140.00140.00143,000
Nov 01, 20190.00140.00140.00140.00140.0014-
Oct 31, 20190.00190.00190.00140.00140.0014600
Oct 30, 20190.00190.00190.00190.00190.0019-
Oct 29, 20190.00190.00190.00190.00190.0019-
Oct 28, 20190.00140.00190.00140.00190.001911,100
Oct 25, 20190.00190.00190.00190.00190.0019-
Oct 24, 20190.00190.00190.00190.00190.001910,000
Oct 23, 20190.00130.00130.00130.00130.001335,400
Oct 22, 20190.00150.00210.00130.00130.0013394,017
Oct 21, 20190.00220.00220.00220.00220.0022-
Oct 18, 20190.00220.00220.00220.00220.0022-
Oct 17, 20190.00160.00240.00160.00220.00221,111,920
Oct 16, 20190.00130.00130.00130.00130.0013800
Oct 15, 20190.00130.00130.00130.00130.00132,000
Oct 14, 20190.00120.00120.00120.00120.0012183,387
Oct 11, 20190.00120.00120.00120.00120.00121,200
Oct 10, 20190.00130.00130.00130.00130.0013800
Oct 09, 20190.00150.00150.00150.00150.0015-
Oct 08, 20190.00150.00150.00150.00150.0015-
Oct 07, 20190.00150.00150.00150.00150.0015-
Oct 04, 20190.00220.00220.00120.00150.0015466,775
Oct 03, 20190.00240.00240.00240.00240.002410,000
Oct 02, 20190.00200.00200.00200.00200.0020-
Oct 01, 20190.00200.00200.00200.00200.0020-
Sep 30, 20190.00200.00200.00200.00200.0020-
Sep 27, 20190.00200.00200.00200.00200.0020-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...