U.S. Markets closed

Fision Corporation (FSSN)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0333+0.0008 (+2.30%)
At close: 2:52PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 20210.03500.03500.03330.03330.033351,510
May 06, 2021------
May 05, 2021------
May 04, 2021------
May 03, 2021------
Apr 30, 2021------
Apr 29, 2021------
Apr 28, 2021------
Apr 27, 2021------
Apr 26, 2021------
Apr 23, 20210.02700.02810.02700.02700.02702,666
Apr 22, 20210.03100.03100.02700.02900.0290241,039
Apr 21, 20210.03450.03450.02800.02820.0282167,301
Apr 20, 20210.02690.02820.02550.02800.0280277,500
Apr 19, 20210.02530.02580.02500.02580.0258216,153
Apr 16, 20210.03000.03000.02500.02600.0260188,000
Apr 15, 20210.02800.02900.02500.02740.0274498,024
Apr 14, 20210.03050.03300.02800.02900.029039,490
Apr 13, 20210.03820.03820.02800.02900.029075,550
Apr 12, 20210.03140.03500.02900.02900.0290193,200
Apr 09, 20210.03510.03510.03400.03400.03403,202
Apr 08, 20210.03380.03520.02860.02930.0293245,606
Apr 07, 20210.03830.03830.02810.03400.0340640,395
Apr 06, 20210.02800.08800.02650.03270.03277,781,507
Apr 05, 20210.02650.02650.02650.02650.02652,000
Apr 01, 20210.02250.02800.02250.02800.0280499,287
Mar 31, 20210.02230.02470.02210.02430.0243498,350
Mar 30, 20210.02480.02490.02460.02490.024928,900
Mar 29, 20210.02200.02700.02200.02560.0256378,505
Mar 26, 20210.02600.02600.01900.02460.02461,400,030
Mar 25, 20210.02650.02650.02530.02530.0253592,642
Mar 24, 20210.02580.02580.02500.02550.0255210,592
Mar 23, 20210.02800.02800.02510.02580.0258467,000
Mar 22, 20210.03000.03000.02750.02840.0284123,405
Mar 19, 20210.02980.02980.02460.02840.0284173,550
Mar 18, 20210.03120.03120.02330.02860.0286932,795
Mar 17, 20210.03000.03150.03000.03130.0313459,200
Mar 16, 20210.02560.03000.02360.03000.03001,195,769
Mar 15, 20210.02400.02560.02350.02560.0256194,666
Mar 12, 20210.03000.03000.02300.02400.0240161,243
Mar 11, 20210.02360.02560.02350.02560.0256197,910
Mar 10, 20210.02700.02700.02300.02420.0242219,282
Mar 09, 20210.03020.03200.02500.02600.0260174,318
Mar 08, 20210.02510.02900.02510.02840.0284191,950
Mar 05, 20210.02400.03140.02100.03100.0310915,130
Mar 04, 20210.02820.02820.02000.02000.0200847,700
Mar 03, 20210.02480.02530.02310.02310.0231218,542
Mar 02, 20210.02680.03000.02500.02500.0250228,601
Mar 01, 20210.02720.02730.02310.02500.0250282,355
Feb 26, 20210.02800.02800.02480.02720.0272227,500
Feb 25, 20210.02550.02600.02550.02600.0260104,000
Feb 24, 20210.02780.02860.02600.02600.0260249,790
Feb 23, 20210.03000.03000.02600.02780.0278278,299
Feb 22, 20210.03010.03140.02650.02750.0275551,386
Feb 19, 20210.03200.03680.03030.03140.0314855,873
Feb 18, 20210.03100.03300.02970.03200.03201,685,545
Feb 17, 20210.03950.03950.02950.03100.0310357,909
Feb 16, 20210.03220.03900.03000.03000.03001,375,149
Feb 12, 20210.03400.04000.03220.03220.0322812,892
Feb 11, 20210.03500.03500.02850.03000.0300883,238
Feb 10, 20210.02760.03000.02760.02880.0288132,500
Feb 09, 20210.03000.03200.02310.03170.03171,103,151
Feb 08, 20210.02690.03170.02640.03000.0300623,648
Feb 05, 20210.02860.03090.02730.02730.0273383,043
Feb 04, 20210.02530.03140.02250.03100.03101,124,927
Feb 03, 20210.02610.02940.02200.02790.0279605,578
Feb 02, 20210.02390.02950.01950.02500.02501,681,594
Feb 01, 20210.02690.02690.02010.02440.0244626,855
Jan 29, 20210.03000.03000.02250.02710.0271273,495
Jan 28, 20210.02760.02800.02440.02440.0244519,400
Jan 27, 20210.02680.02840.02400.02750.02751,768,905
Jan 26, 20210.02800.03430.02630.02910.02911,351,703
Jan 25, 20210.02500.02600.02400.02600.0260882,416
Jan 22, 20210.02650.02790.02400.02600.0260671,065
Jan 21, 20210.02600.03110.02020.02600.0260738,989
Jan 20, 20210.02400.03480.02240.02880.0288674,564
Jan 19, 20210.03550.03620.02320.02980.02981,943,232
Jan 15, 20210.02880.03400.02840.03290.0329906,786
Jan 14, 20210.02780.03500.02780.02900.02901,473,669
Jan 13, 20210.02950.03150.02730.02900.0290954,023
Jan 12, 20210.03640.03640.01980.02960.02962,260,731
Jan 11, 20210.03760.03800.03000.03620.0362988,627
Jan 08, 20210.03500.03690.03370.03400.03401,211,817
Jan 07, 20210.03200.03500.02880.03400.03402,237,357
Jan 06, 20210.03420.03650.02750.03370.0337759,315
Jan 05, 20210.03690.04000.02800.03140.03141,758,225
Jan 04, 20210.03200.04000.02750.03050.03054,787,661
Dec 31, 20200.01900.03300.01770.03130.03133,112,969
Dec 30, 20200.02000.02000.01700.01890.0189815,511
Dec 29, 20200.01780.02000.01700.01900.0190366,749
Dec 28, 20200.01500.01900.01300.01900.01901,565,671
Dec 24, 20200.01040.01500.01040.01500.01501,028,933
Dec 23, 20200.01100.01270.01040.01040.0104627,332
Dec 22, 20200.01000.01100.00990.01050.0105423,045
Dec 21, 20200.00910.01100.00830.01100.0110324,555
Dec 18, 20200.01000.01000.01000.01000.010010,000
Dec 17, 20200.01060.01200.01000.01100.01101,347,300
Dec 16, 20200.00970.01010.00950.01000.0100221,000
Dec 15, 20200.01050.01070.00950.01070.0107931,545
Dec 14, 20200.01100.01100.00950.00950.00951,328,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...