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 (%)
Apr 30, 2020 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Apr 29, 2020 0.0200 0.0200 0.0150 0.0200 338,250 +0.00(+0.00%)
Apr 28, 2020 0.0150 0.0200 0.0150 0.0200 124,600 +0.00(+0.00%)
Apr 27, 2020 0.0150 0.0200 0.0150 0.0200 192,670 +0.00(+0.00%)
Apr 24, 2020 0.0200 0.0200 0.0200 0.0200 42,500 +0.00(+0.00%)
Apr 23, 2020 0.0200 0.0200 0.0200 0.0200 70,000 +0.00(+0.00%)
Apr 22, 2020 0.0200 0.0200 0.0200 0.0200 381,985 +0.00(+0.00%)
Apr 21, 2020 0.0200 0.0200 0.0200 0.0200 4,309 +0.01(+33.33%)
Apr 20, 2020 0.0200 0.0200 0.0150 0.0150 119,229 -0.01(-25.00%)
Apr 17, 2020 0.0200 0.0200 0.0150 0.0200 152,627 +0.01(+33.33%)
Apr 16, 2020 0.0200 0.0200 0.0150 0.0150 21,140 -0.01(-25.00%)
Apr 15, 2020 0.0200 0.0200 0.0150 0.0200 518,000 +0.00(+0.00%)
Apr 14, 2020 0.0200 0.0200 0.0200 0.0200 112,889 +0.00(+0.00%)
Apr 13, 2020 0.0150 0.0200 0.0150 0.0200 51,600 +0.00(+0.00%)
Apr 09, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 08, 2020 0.0200 0.0200 0.0200 0.0200 20,016 +0.00(+0.00%)
Apr 07, 2020 0.0200 0.0200 0.0200 0.0200 50,000 +0.00(+0.00%)
Apr 06, 2020 0.0200 0.0200 0.0200 0.0200 87,000 +0.00(+0.00%)
Apr 03, 2020 0.0200 0.0200 0.0200 0.0200 253,100 +0.00(+0.00%)
Apr 02, 2020 0.0250 0.0250 0.0200 0.0200 218,689 -0.01(-20.00%)
Apr 01, 2020 0.0250 0.0250 0.0200 0.0250 98,977 +0.01(+25.00%)
Mar 31, 2020 0.0250 0.0250 0.0200 0.0200 145,630 +0.00(+0.00%)
Mar 30, 2020 0.0200 0.0200 0.0200 0.0200 785,547 +0.00(+0.00%)
Mar 27, 2020 0.0200 0.0200 0.0150 0.0200 71,150 +0.00(+0.00%)
Mar 26, 2020 0.0200 0.0200 0.0150 0.0200 116,309 +0.00(+0.00%)
Mar 25, 2020 0.0200 0.0200 0.0200 0.0200 16,000 +0.00(+0.00%)
Mar 24, 2020 0.0200 0.0200 0.0150 0.0200 179,325 +0.00(+0.00%)
Mar 23, 2020 0.0200 0.0250 0.0200 0.0200 714,857 +0.00(+0.00%)
Mar 20, 2020 0.0200 0.0250 0.0200 0.0200 162,383 -0.01(-20.00%)
Mar 19, 2020 0.0200 0.0250 0.0200 0.0250 24,224 +0.01(+25.00%)
Mar 18, 2020 0.0250 0.0250 0.0200 0.0200 299,930 +0.00(+0.00%)
Mar 17, 2020 0.0200 0.0200 0.0200 0.0200 60,533 +0.00(+0.00%)
Mar 16, 2020 0.0200 0.0200 0.0150 0.0200 237,000 +0.00(+0.00%)
Mar 13, 2020 0.0300 0.0300 0.0200 0.0200 48,000 -0.01(-33.33%)
Mar 12, 2020 0.0200 0.0300 0.0200 0.0300 196,005 +0.00(+20.00%)
Mar 11, 2020 0.0300 0.0300 0.0200 0.0250 65,500 -0.00(-16.67%)
Mar 10, 2020 0.0250 0.0300 0.0250 0.0300 23,875 +0.00(+0.00%)
Mar 09, 2020 0.0300 0.0300 0.0250 0.0300 98,350 +0.00(+0.00%)
Mar 06, 2020 0.0300 0.0300 0.0250 0.0300 175,335 +0.00(+0.00%)
Mar 05, 2020 0.0300 0.0300 0.0300 0.0300 4,014 +0.00(+0.00%)
Mar 04, 2020 0.0250 0.0300 0.0250 0.0300 329,742 +0.00(+0.00%)
Mar 03, 2020 0.0300 0.0300 0.0300 0.0300 35,160 +0.00(+0.00%)
Mar 02, 2020 0.0300 0.0300 0.0300 0.0300 10,010 +0.00(+0.00%)
Feb 28, 2020 0.0250 0.0300 0.0250 0.0300 201,000 +0.00(+20.00%)
Feb 27, 2020 0.0250 0.0250 0.0250 0.0250 11,000 +0.00(+0.00%)
Feb 26, 2020 0.0250 0.0250 0.0250 0.0250 66,350 +0.00(+0.00%)
Feb 25, 2020 0.0300 0.0300 0.0250 0.0250 24,275 -0.00(-16.67%)
Feb 24, 2020 0.0300 0.0300 0.0300 0.0300 23,139 +0.00(+0.00%)
Feb 21, 2020 0.0300 0.0300 0.0300 0.0300 35,738 -0.01(-14.29%)
Feb 20, 2020 0.0250 0.0350 0.0250 0.0350 184,900 +0.01(+40.00%)
Feb 19, 2020 0.0250 0.0250 0.0250 0.0250 18,000 -0.00(-16.67%)
Feb 18, 2020 0.0250 0.0300 0.0250 0.0300 58,180 +0.00(+20.00%)
Feb 14, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Feb 13, 2020 0.0300 0.0300 0.0300 0.0300 25,675 +0.00(+20.00%)
Feb 12, 2020 0.0300 0.0300 0.0250 0.0250 73,166 -0.00(-16.67%)
Feb 11, 2020 0.0350 0.0350 0.0250 0.0300 78,792 -0.01(-14.29%)
Feb 10, 2020 0.0300 0.0350 0.0250 0.0350 70,065 +0.01(+16.67%)
Feb 07, 2020 0.0350 0.0350 0.0250 0.0300 151,365 +0.00(+0.00%)
Feb 06, 2020 0.0300 0.0300 0.0300 0.0300 136,525 +0.00(+0.00%)
Feb 05, 2020 0.0300 0.0350 0.0300 0.0300 122,700 -0.01(-14.29%)
Feb 04, 2020 0.0350 0.0350 0.0300 0.0350 188,970 +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.