FSNNQ - Fusion Connect, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 20200.00630.00630.00630.00630.0063-
Jan 14, 20200.00560.00640.00560.00630.006321,166
Jan 13, 20200.00500.00640.00500.00560.005610,881
Jan 10, 20200.00560.00600.00560.00560.0056144,201
Jan 09, 20200.00560.00560.00560.00560.0056-
Jan 08, 20200.00560.00700.00560.00560.0056277,140
Jan 07, 20200.00600.00750.00560.00750.007592,297
Jan 06, 20200.00620.00740.00600.00600.006039,776
Jan 03, 20200.00600.00750.00600.00700.007080,000
Jan 02, 20200.00750.00750.00600.00600.006014,853
Dec 31, 20190.00560.00600.00560.00600.006061,864
Dec 30, 20190.00550.00800.00540.00560.0056225,604
Dec 27, 20190.00550.00890.00550.00890.008927,505
Dec 26, 20190.00520.00880.00520.00550.005549,827
Dec 24, 20190.00830.00890.00500.00890.008921,113
Dec 23, 20190.00680.00950.00610.00610.0061362,811
Dec 20, 20190.01010.01020.00950.00950.0095131,665
Dec 19, 20190.01010.01010.01010.01010.01013,234
Dec 18, 20190.01450.01450.01010.01010.0101226,771
Dec 17, 20190.01130.01150.01050.01050.0105101,836
Dec 16, 20190.01100.01140.01100.01140.011428,755
Dec 13, 20190.01550.01600.01130.01130.011348,598
Dec 12, 20190.01970.01970.01500.01700.0170106,731
Dec 11, 20190.01970.01970.01970.01970.0197-
Dec 10, 20190.01990.01990.01490.01970.019723,750
Dec 09, 20190.01130.01130.01130.01130.01136,627
Dec 06, 20190.01070.01600.01070.01600.016050,162
Dec 05, 20190.01200.01200.01130.01130.011350,255
Dec 04, 20190.01990.01990.01130.01130.01133,571
Dec 03, 20190.01990.01990.01130.01130.01135,264
Dec 02, 20190.01010.02800.01010.01990.019912,255
Nov 29, 20190.01110.01110.01110.01110.01115,101
Nov 27, 20190.02800.02800.01110.01110.011112,725
Nov 26, 20190.01300.01990.01110.01110.011136,667
Nov 25, 20190.01010.02000.01010.01110.011150,910
Nov 22, 20190.02000.02000.01100.01300.013038,931
Nov 21, 20190.02990.03000.02000.02000.020026,478
Nov 20, 20190.01500.03440.01110.01110.01115,177
Nov 19, 20190.02200.03100.01010.03100.031041,845
Nov 18, 20190.02430.02430.02200.02430.02435,230
Nov 15, 20190.02430.02430.02430.02430.02432,053
Nov 14, 20190.02500.03940.02500.02500.025019,671
Nov 13, 20190.02350.03990.02350.03990.039947,188
Nov 12, 20190.03000.03000.03000.03000.03009,689
Nov 11, 20190.03000.03000.03000.03000.030012,926
Nov 08, 20190.03000.04000.03000.03100.0310153,755
Nov 07, 20190.03000.04000.03000.03000.0300188,579
Nov 06, 20190.04100.04100.02210.03000.0300185,859
Nov 05, 20190.02900.04180.02300.04080.0408237,990
Nov 04, 20190.01440.02900.01440.02300.0230344,637
Nov 01, 20190.01500.01850.01500.01850.018544,669
Oct 31, 20190.00960.01480.00960.01420.0142257,535
Oct 30, 20190.00930.00950.00860.00950.0095127,026
Oct 29, 20190.00450.00910.00240.00910.0091228,207
Oct 28, 20190.00450.00450.00450.00450.0045226,557
Oct 25, 20190.00450.00870.00450.00450.004518,504
Oct 24, 20190.00450.00450.00450.00450.0045374
Oct 23, 20190.00450.00450.00450.00450.00451,350
Oct 22, 20190.00550.00910.00550.00860.008656,394
Oct 21, 20190.01000.01000.01000.01000.0100184,500
Oct 18, 20190.01000.01000.01000.01000.010026,700
Oct 17, 20190.01000.01000.01000.01000.010070,400
Oct 16, 20190.01000.01000.01000.01000.010057,100
Oct 15, 20190.01000.01000.01000.01000.0100271,300
Oct 14, 20190.01000.01000.01000.01000.0100124,100
Oct 11, 20190.01000.01000.01000.01000.01001,526,700
Oct 10, 20190.01000.01000.01000.01000.0100124,700
Oct 09, 20190.01000.01000.01000.01000.010038,000
Oct 08, 20190.01000.02000.01000.01000.0100104,100
Oct 07, 20190.02000.02000.01000.01000.0100221,800
Oct 04, 20190.02000.02000.02000.02000.020053,900
Oct 03, 20190.02000.02000.02000.02000.0200133,700
Oct 02, 20190.02000.02000.02000.02000.020021,600
Oct 01, 20190.02000.02000.02000.02000.020018,000
Sep 30, 20190.02000.02000.02000.02000.020016,900
Sep 27, 20190.02000.02000.02000.02000.020032,600
Sep 26, 20190.02000.02000.02000.02000.020023,400
Sep 25, 20190.02000.02000.02000.02000.0200127,300
Sep 24, 20190.02000.03000.02000.03000.030020,900
Sep 23, 20190.02000.03000.02000.02000.020030,400
Sep 20, 20190.02000.03000.02000.02000.020093,000
Sep 19, 20190.02000.03000.02000.02000.020026,700
Sep 18, 20190.02000.03000.02000.03000.030084,100
Sep 17, 20190.03000.03000.02000.03000.0300161,300
Sep 16, 20190.02000.03000.02000.03000.030026,300
Sep 13, 20190.02000.02000.02000.02000.020097,200
Sep 12, 20190.02000.02000.02000.02000.0200104,800
Sep 11, 20190.02000.03000.02000.02000.020028,600
Sep 10, 20190.02000.03000.02000.03000.030082,000
Sep 09, 20190.03000.03000.02000.02000.0200170,200
Sep 06, 20190.03000.03000.03000.03000.03005,500
Sep 05, 20190.03000.03000.03000.03000.030015,800
Sep 04, 20190.03000.04000.02000.03000.0300271,100
Sep 03, 20190.02000.03000.02000.03000.030044,700
Aug 30, 20190.02000.02000.02000.02000.0200163,100
Aug 29, 20190.03000.03000.02000.02000.020033,200
Aug 28, 20190.02000.03000.02000.02000.0200137,100
Aug 27, 20190.03000.03000.03000.03000.030026,000
Aug 26, 20190.04000.04000.03000.03000.030055,100
Aug 23, 20190.03000.04000.03000.04000.0400144,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...