APVS - Applied Visual Sciences, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20190.00120.00120.00120.00120.0012-
Aug 20, 20190.00120.00120.00120.00120.0012-
Aug 19, 20190.00120.00120.00120.00120.001226,957
Aug 16, 20190.00120.00120.00120.00120.001248,400
Aug 15, 20190.00120.00120.00120.00120.0012-
Aug 14, 20190.00130.00130.00120.00120.001255,000
Aug 13, 20190.00150.00150.00150.00150.0015500
Aug 12, 20190.00150.00150.00150.00150.001510,000
Aug 09, 20190.00140.00140.00140.00140.0014-
Aug 08, 20190.00140.00140.00140.00140.0014-
Aug 07, 20190.00140.00140.00140.00140.0014-
Aug 06, 20190.00140.00140.00140.00140.0014-
Aug 05, 20190.00170.00170.00140.00140.001410,732
Aug 02, 20190.00140.00140.00140.00140.0014-
Aug 01, 20190.00140.00140.00140.00140.001420,000
Jul 31, 20190.00140.00140.00140.00140.0014-
Jul 30, 20190.00140.00140.00140.00140.001430,000
Jul 29, 20190.00140.00140.00140.00140.0014-
Jul 26, 20190.00140.00140.00140.00140.0014-
Jul 25, 20190.00160.00160.00140.00140.001498,100
Jul 24, 20190.00200.00200.00200.00200.0020-
Jul 23, 20190.00200.00200.00200.00200.0020-
Jul 22, 20190.00200.00200.00200.00200.0020-
Jul 19, 20190.00200.00200.00200.00200.002090,000
Jul 18, 20190.00200.00270.00200.00270.002720,000
Jul 17, 20190.00150.00150.00150.00150.0015105,000
Jul 16, 20190.00150.00150.00150.00150.0015-
Jul 15, 20190.00150.00150.00150.00150.00152,000
Jul 12, 20190.00150.00150.00150.00150.0015-
Jul 11, 20190.00150.00150.00150.00150.00151,000
Jul 10, 20190.00150.00150.00150.00150.0015-
Jul 09, 20190.00150.00150.00150.00150.0015-
Jul 08, 20190.00150.00150.00150.00150.00154,875
Jul 05, 20190.00180.00180.00180.00180.0018-
Jul 03, 20190.00180.00180.00180.00180.001890,000
Jul 02, 20190.00150.00150.00150.00150.00151,234
Jul 01, 20190.00150.00180.00150.00180.001883,212
Jun 28, 20190.00150.00150.00150.00150.0015-
Jun 27, 20190.00150.00150.00150.00150.0015-
Jun 26, 20190.00180.00180.00150.00150.001586,248
Jun 25, 20190.00180.00180.00180.00180.0018-
Jun 24, 20190.00180.00180.00180.00180.0018-
Jun 21, 20190.00200.00200.00160.00180.001881,618
Jun 20, 20190.00180.00180.00180.00180.001860,000
Jun 19, 20190.00180.00180.00180.00180.0018200,000
Jun 18, 20190.00150.00190.00150.00180.0018907,220
Jun 17, 20190.00180.00180.00180.00180.0018220,000
Jun 14, 20190.00180.00180.00180.00180.001810,000
Jun 13, 20190.00180.00180.00180.00180.00181,100
Jun 12, 20190.00180.00180.00180.00180.0018-
Jun 11, 20190.00180.00180.00180.00180.0018-
Jun 10, 2019------
Jun 07, 20190.00230.00230.00230.00230.0023-
Jun 06, 20190.00230.00230.00230.00230.0023-
Jun 05, 20190.00230.00230.00230.00230.002330,400
Jun 04, 20190.00210.00210.00210.00210.00217,500
Jun 03, 20190.00290.00290.00290.00290.0029-
May 31, 20190.00290.00290.00290.00290.00291,724
May 30, 20190.00290.00290.00290.00290.002910,000
May 29, 20190.00180.00180.00180.00180.001841,500
May 28, 20190.00200.00200.00150.00180.00181,170,000
May 24, 20190.00200.00290.00200.00290.002934,892
May 23, 20190.00150.00180.00150.00180.00182,459,488
May 22, 20190.00130.00150.00130.00150.0015227,881
May 21, 20190.00160.00160.00160.00160.0016-
May 20, 20190.00160.00160.00160.00160.0016622,590
May 17, 20190.00170.00170.00170.00170.0017-
May 16, 20190.00170.00170.00170.00170.0017100,005
May 15, 20190.00170.00170.00170.00170.0017104,777
May 14, 20190.00160.00210.00160.00210.002150,233
May 13, 20190.00200.00200.00200.00200.0020247,900
May 10, 20190.00220.00220.00200.00220.002292,875
May 09, 20190.00210.00210.00210.00210.0021-
May 08, 20190.00220.00220.00210.00210.0021240,000
May 07, 20190.00240.00240.00240.00240.002480,000
May 06, 20190.00350.00350.00350.00350.003510,000
May 03, 20190.00240.00240.00240.00240.002413,500
May 02, 20190.00240.00240.00240.00240.002420,000
May 01, 20190.00240.00240.00240.00240.002470,000
Apr 30, 20190.00330.00330.00330.00330.0033-
Apr 29, 20190.00240.00330.00240.00330.003353,340
Apr 26, 20190.00340.00340.00340.00340.0034-
Apr 25, 20190.00340.00340.00340.00340.003410,000
Apr 24, 20190.00240.00240.00240.00240.0024-
Apr 23, 20190.00220.00340.00220.00240.0024160,475
Apr 22, 20190.00240.00240.00210.00210.002190,000
Apr 18, 20190.00220.00310.00220.00310.003114,000
Apr 17, 20190.00240.00240.00240.00240.0024-
Apr 16, 20190.00230.00340.00210.00240.0024218,443
Apr 15, 20190.00350.00350.00350.00350.0035-
Apr 12, 20190.00350.00350.00350.00350.003510,000
Apr 11, 20190.00230.00230.00230.00230.0023500
Apr 10, 20190.00230.00230.00230.00230.0023-
Apr 09, 20190.00230.00230.00230.00230.0023-
Apr 08, 20190.00280.00300.00230.00230.0023101,400
Apr 05, 20190.00280.00280.00280.00280.0028-
Apr 04, 20190.00280.00280.00280.00280.002820,500
Apr 03, 20190.00280.00280.00280.00280.0028366
Apr 02, 20190.00220.00370.00220.00280.002814,000
Apr 01, 20190.00210.00250.00210.00230.002398,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...