FSSN - FISION Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 01, 20190.05500.05990.05300.05990.059940,300
Mar 29, 20190.05000.05700.05000.05700.057098,078
Mar 28, 20190.05100.05800.05100.05800.058086,245
Mar 27, 20190.05500.06200.05010.05010.0501211,000
Mar 26, 20190.05100.06400.05000.05500.0550189,800
Mar 25, 20190.05100.06500.05000.06490.0649321,203
Mar 22, 20190.06500.06500.05550.05990.0599114,836
Mar 21, 20190.05110.06000.05010.05900.0590235,225
Mar 20, 20190.06000.06210.05400.06000.0600262,092
Mar 19, 20190.06000.06500.06000.06500.0650186,470
Mar 18, 20190.05300.06000.05300.06000.0600146,429
Mar 15, 20190.05950.06000.05510.05650.0565168,809
Mar 14, 20190.05500.06000.05100.05950.0595106,328
Mar 13, 20190.05500.06000.05500.06000.060093,500
Mar 12, 20190.06000.06250.05500.06050.060599,154
Mar 11, 20190.06100.06100.05510.06020.0602150,398
Mar 08, 20190.05220.06500.05000.06250.0625223,508
Mar 07, 20190.06900.07000.05300.05560.0556111,707
Mar 06, 20190.05890.05990.05300.05500.0550142,742
Mar 05, 20190.06500.06500.05500.05500.0550196,975
Mar 04, 20190.06000.06960.06000.06700.0670100,000
Mar 01, 20190.07500.07500.06000.06760.0676160,741
Feb 28, 20190.06720.07750.05850.06960.0696318,727
Feb 27, 20190.06900.06990.05200.06200.0620678,673
Feb 26, 20190.10000.10000.06980.07000.0700596,151
Feb 25, 20190.08020.09000.07900.08000.0800452,085
Feb 22, 20190.10400.10400.08910.08910.0891113,650
Feb 21, 20190.08250.09250.08250.09000.0900201,800
Feb 20, 20190.09520.09520.08200.08980.0898201,750
Feb 19, 20190.10000.11000.08500.09750.0975306,974
Feb 15, 20190.11000.11000.08010.10000.1000539,409
Feb 14, 20190.10800.11000.10050.11000.1100159,380
Feb 13, 20190.12000.12000.10500.11000.1100129,457
Feb 12, 20190.10750.11000.10000.11000.1100239,211
Feb 11, 20190.10650.12000.10650.11000.1100254,320
Feb 08, 20190.12100.12990.11500.12750.1275184,370
Feb 07, 20190.13490.13490.12500.13000.130046,200
Feb 06, 20190.12900.15000.12000.12800.1280123,500
Feb 05, 20190.16000.16000.13000.13000.130084,514
Feb 04, 20190.13750.14000.13500.14000.140030,037
Feb 01, 20190.15000.15000.13650.14000.1400126,413
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...