FSSN - FISION Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20190.02600.02990.02520.02520.025224,088
Aug 21, 20190.02990.02990.02110.02200.0220104,887
Aug 20, 20190.02550.02550.02500.02500.025020,735
Aug 19, 20190.03290.03290.02560.02770.027777,929
Aug 16, 20190.02920.03290.02920.03290.03291,300
Aug 15, 20190.03100.03100.03100.03100.031010,000
Aug 14, 20190.03110.03440.03100.03440.034454,300
Aug 13, 20190.03000.03910.03000.03500.035085,250
Aug 12, 20190.03090.03090.02810.02950.0295148,200
Aug 09, 20190.02700.03090.02700.03090.030935,700
Aug 08, 20190.03000.03000.02600.02600.026018,000
Aug 07, 20190.02800.02800.02800.02800.028018,000
Aug 06, 20190.02900.02900.02900.02900.029043,000
Aug 05, 20190.03000.03000.03000.03000.030072,068
Aug 02, 20190.03290.03290.02810.02810.028146,950
Aug 01, 20190.02950.02960.02800.02800.028058,000
Jul 31, 20190.03000.03000.02950.02950.029540,000
Jul 30, 20190.03010.03380.03000.03380.033872,000
Jul 29, 20190.03000.03230.03000.03100.031046,000
Jul 26, 20190.03000.03700.03000.03500.035060,300
Jul 25, 20190.03810.03810.03000.03000.0300214,900
Jul 24, 20190.03750.03900.03750.03750.037558,859
Jul 23, 20190.03900.03900.03900.03900.039016,000
Jul 22, 20190.03950.03950.03900.03900.039044,997
Jul 19, 20190.03910.04100.03810.03810.038192,000
Jul 18, 20190.04000.04000.03900.03900.039020,000
Jul 17, 20190.04000.04100.04000.04030.040344,926
Jul 16, 20190.04000.04500.04000.04240.04247,576
Jul 15, 20190.04300.04300.04000.04000.040016,300
Jul 12, 20190.04100.04500.04100.04100.041050,166
Jul 11, 20190.04300.04300.04100.04100.0410103,200
Jul 10, 20190.04100.04500.04100.04300.0430105,777
Jul 09, 20190.04600.04600.04500.04500.045045,000
Jul 08, 20190.04660.04900.04600.04900.049030,741
Jul 05, 20190.04500.04900.04040.04800.048076,781
Jul 03, 20190.04000.04500.04000.04500.0450153,651
Jul 02, 20190.03990.04300.03750.04300.043060,080
Jul 01, 20190.03760.04000.02300.03550.035546,972
Jun 28, 20190.04000.04000.04000.04000.0400470
Jun 27, 20190.03880.04300.03880.04250.0425149,385
Jun 26, 20190.04030.04290.04030.04290.04295,200
Jun 25, 20190.03910.04000.03910.04000.040050,200
Jun 24, 20190.03860.04290.03860.04290.04297,400
Jun 21, 20190.04540.04540.04540.04540.0454555
Jun 20, 20190.04690.04690.03830.04390.043958,751
Jun 19, 20190.04410.04600.04000.04600.046084,593
Jun 18, 20190.04900.04900.04010.04460.04467,900
Jun 17, 20190.04850.04850.04850.04850.048520,000
Jun 14, 20190.04500.04900.04500.04900.049014,530
Jun 13, 20190.04100.04350.03990.03990.0399114,925
Jun 12, 20190.04000.04290.04000.04000.0400125,945
Jun 11, 20190.04890.04890.03980.04000.0400106,500
Jun 10, 2019------
Jun 07, 20190.04550.08000.03700.05010.0501319,119
Jun 06, 20190.04780.05000.04550.04550.0455300
Jun 05, 20190.04550.05150.04550.04560.045630,431
Jun 04, 20190.05000.05590.05000.05590.055920,500
Jun 03, 20190.05890.05890.05890.05890.058911,600
May 31, 20190.05000.05100.04800.05100.051073,570
May 30, 20190.05490.05490.05000.05000.0500157,300
May 29, 20190.05410.05410.05400.05410.054174,000
May 28, 20190.05020.05890.05000.05890.0589168,263
May 24, 20190.05020.05020.05010.05020.050224,000
May 23, 20190.05010.05450.05010.05010.0501129,000
May 22, 20190.04590.05000.04590.05000.050075,000
May 21, 20190.05140.05140.03610.04440.044441,800
May 20, 20190.05790.05790.04860.05000.0500138,750
May 17, 20190.04520.05180.04510.05180.051846,447
May 16, 20190.05370.05370.04290.04880.0488138,499
May 15, 20190.04250.05850.04250.05230.052342,000
May 14, 20190.04800.05780.04800.05690.0569142,148
May 13, 20190.05100.05100.05100.05100.051030,362
May 10, 20190.04500.04500.04500.04500.045010,000
May 09, 20190.04800.04800.04800.04800.04805,000
May 08, 20190.04300.04800.04000.04800.048036,787
May 07, 20190.04500.04500.04300.04300.043065,250
May 06, 20190.04600.04740.03700.04500.0450149,800
May 03, 20190.05090.05090.05090.05090.0509200
May 02, 20190.05710.05710.04600.04600.0460100,950
May 01, 20190.05890.05890.04800.05490.054960,800
Apr 30, 20190.05570.05890.05000.05000.050041,084
Apr 29, 20190.06500.06500.04700.05990.059988,295
Apr 26, 20190.05500.07750.05500.06600.066052,500
Apr 25, 20190.06200.06200.06100.06150.061526,950
Apr 24, 20190.07000.07820.06400.07000.0700173,100
Apr 23, 20190.05000.06800.05000.06700.067017,725
Apr 22, 20190.05100.06100.05100.06100.061070,288
Apr 18, 20190.05300.05300.05300.05300.053015,000
Apr 17, 20190.05500.06790.05500.05500.0550279,364
Apr 16, 20190.05000.05500.04500.05500.0550297,190
Apr 15, 20190.05200.05200.04520.04800.048042,600
Apr 12, 20190.05500.05500.05250.05300.0530105,500
Apr 11, 20190.03550.06450.03550.05200.0520375,550
Apr 10, 20190.03400.04500.02700.03880.0388805,521
Apr 09, 20190.03300.03500.03100.03200.0320252,266
Apr 08, 20190.03070.04480.03070.03420.0342197,619
Apr 05, 20190.03000.03500.03000.03500.0350373,326
Apr 04, 20190.03990.04000.03280.03500.0350300,269
Apr 03, 20190.05080.05590.03200.04000.0400537,140
Apr 02, 20190.05100.05500.05000.05500.0550144,352
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...