Fundamental Applications (CSE: APP )

0.1500 CAD -0.0100 (-6.25%)
Official Closing Price Updated: 3:59 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.1500 0.1500 0.1400 0.1450 295,100 +0.00(+0.00%)
Jan 28, 2021 0.1500 0.1500 0.1300 0.1450 572,565 -0.01(-3.33%)
Jan 27, 2021 0.1650 0.1650 0.1500 0.1500 226,531 -0.01(-6.25%)
Jan 26, 2021 0.1700 0.1700 0.1550 0.1600 456,930 -0.02(-11.11%)
Jan 25, 2021 0.1700 0.1850 0.1550 0.1800 355,523 +0.00(+0.00%)
Jan 22, 2021 0.1850 0.1850 0.1650 0.1800 369,700 -0.01(-2.70%)
Jan 21, 2021 0.1950 0.2100 0.1750 0.1850 1,018,295 -0.01(-2.63%)
Jan 20, 2021 0.1750 0.2000 0.1750 0.1900 393,530 +0.02(+11.76%)
Jan 19, 2021 0.1550 0.1700 0.1450 0.1700 1,292,018 +0.02(+13.33%)
Jan 18, 2021 0.1800 0.1800 0.1450 0.1500 460,307 -0.03(-16.67%)
Jan 15, 2021 0.1900 0.1950 0.1650 0.1800 446,700 +0.00(+0.00%)
Jan 14, 2021 0.1900 0.2000 0.1800 0.1800 349,025 -0.01(-2.70%)
Jan 13, 2021 0.2000 0.2000 0.1800 0.1850 172,638 -0.02(-7.50%)
Jan 12, 2021 0.1900 0.2000 0.1700 0.2000 227,857 +0.02(+8.11%)
Jan 11, 2021 0.2000 0.2050 0.1700 0.1850 396,267 -0.01(-5.13%)
Jan 08, 2021 0.2050 0.2450 0.1950 0.1950 2,440,900 +0.00(+0.00%)
Jan 07, 2021 0.1350 0.2000 0.1350 0.1950 639,733 +0.06(+44.44%)
Jan 06, 2021 0.1250 0.1400 0.1250 0.1350 387,371 +0.01(+3.85%)
Jan 05, 2021 0.1300 0.1350 0.1200 0.1300 245,444 +0.01(+4.00%)
Jan 04, 2021 0.1250 0.1300 0.1150 0.1250 277,184 +0.00(+0.00%)
Dec 31, 2020 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Dec 30, 2020 0.1200 0.1200 0.1050 0.1200 111,085 -0.01(-7.69%)
Dec 29, 2020 0.1300 0.1400 0.1100 0.1300 300,444 +0.01(+8.33%)
Dec 24, 2020 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Dec 23, 2020 0.1200 0.1300 0.1200 0.1250 331,509 -0.01(-3.85%)
Dec 22, 2020 0.1400 0.1400 0.1200 0.1300 319,367 +0.00(+0.00%)
Dec 21, 2020 0.1100 0.1350 0.1000 0.1300 844,018 +0.03(+30.00%)
Dec 18, 2020 0.1250 0.1300 0.0950 0.1000 615,100 -0.02(-20.00%)
Dec 17, 2020 0.0950 0.1450 0.0900 0.1250 1,813,526 +0.04(+38.89%)
Dec 16, 2020 0.0700 0.0900 0.0650 0.0900 1,349,336 +0.02(+38.46%)
Dec 15, 2020 0.0500 0.0650 0.0500 0.0650 315,693 +0.01(+18.18%)
Dec 14, 2020 0.0500 0.0550 0.0450 0.0550 277,754 +0.00(+10.00%)
Dec 11, 2020 0.0550 0.0550 0.0500 0.0500 50,000 +0.00(+0.00%)
Dec 10, 2020 0.0500 0.0550 0.0450 0.0500 122,795 +0.00(+0.00%)
Dec 09, 2020 0.0500 0.0550 0.0500 0.0500 135,857 +0.00(+0.00%)
Dec 08, 2020 0.0600 0.0600 0.0500 0.0500 348,213 -0.01(-16.67%)
Dec 07, 2020 0.0600 0.0600 0.0550 0.0600 111,050 +0.00(+0.00%)
Dec 04, 2020 0.0600 0.0600 0.0600 0.0600 13,600 +0.00(+9.09%)
Dec 03, 2020 0.0500 0.0600 0.0500 0.0550 136,170 +0.00(+10.00%)
Dec 02, 2020 0.0600 0.0600 0.0500 0.0500 89,050 -0.01(-23.08%)
Dec 01, 2020 0.0650 0.0650 0.0500 0.0650 12,028 +0.00(+0.00%)
Nov 30, 2020 0.0600 0.0650 0.0550 0.0650 35,303 +0.01(+8.33%)
Nov 27, 2020 0.0600 0.0600 0.0600 0.0600 31,000 +0.00(+9.09%)
Nov 26, 2020 0.0500 0.0600 0.0500 0.0550 128,019 +0.00(+0.00%)
Nov 25, 2020 0.0600 0.0600 0.0500 0.0550 150,045 -0.00(-8.33%)
Nov 24, 2020 0.0700 0.0700 0.0600 0.0600 195,841 -0.01(-14.29%)
Nov 23, 2020 0.0750 0.0750 0.0650 0.0700 111,775 +0.00(+0.00%)
Nov 20, 2020 0.0650 0.0700 0.0600 0.0700 104,200 +0.01(+7.69%)
Nov 19, 2020 0.0600 0.0650 0.0550 0.0650 51,000 +0.01(+8.33%)
Nov 18, 2020 0.0600 0.0650 0.0600 0.0600 21,509 +0.00(+0.00%)
Nov 17, 2020 0.0700 0.0700 0.0550 0.0600 46,048 +0.00(+0.00%)
Nov 16, 2020 0.0650 0.0700 0.0600 0.0600 65,150 -0.01(-7.69%)
Nov 13, 2020 0.0600 0.0650 0.0600 0.0650 182,229 +0.01(+8.33%)
Nov 12, 2020 0.0700 0.0700 0.0600 0.0600 178,769 -0.01(-14.29%)
Nov 11, 2020 0.0800 0.0800 0.0700 0.0700 143,999 -0.01(-12.50%)
Nov 10, 2020 0.0800 0.0800 0.0700 0.0800 396,310 +0.01(+6.67%)
Nov 09, 2020 0.0800 0.0800 0.0700 0.0750 269,953 +0.00(+7.14%)
Nov 06, 2020 0.0650 0.0700 0.0650 0.0700 174,200 +0.01(+7.69%)
Nov 05, 2020 0.0650 0.0650 0.0600 0.0650 73,102 -0.01(-7.14%)
Nov 04, 2020 0.0700 0.0700 0.0650 0.0700 207,218 +0.00(+0.00%)
Nov 03, 2020 0.0700 0.0750 0.0600 0.0700 370,479 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.