Fundamental Applications (CSE: APP )

0.1550 CAD +0.0300 (+24.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 0.0800 0.0800 0.0750 0.0750 87,692 -0.01(-6.25%)
Apr 29, 2019 0.0750 0.0850 0.0750 0.0800 460,331 +0.01(+6.67%)
Apr 26, 2019 0.0750 0.0750 0.0700 0.0750 365,564 -0.01(-6.25%)
Apr 25, 2019 0.0800 0.0800 0.0750 0.0800 84,200 +0.00(+0.00%)
Apr 24, 2019 0.0750 0.0800 0.0750 0.0800 362,416 +0.01(+6.67%)
Apr 23, 2019 0.0850 0.0850 0.0700 0.0750 270,290 -0.01(-11.76%)
Apr 22, 2019 0.0850 0.0850 0.0800 0.0850 22,202 +0.00(+0.00%)
Apr 18, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Apr 17, 2019 0.0800 0.0850 0.0750 0.0800 203,998 +0.01(+6.67%)
Apr 16, 2019 0.0800 0.0800 0.0750 0.0750 60,550 -0.01(-6.25%)
Apr 15, 2019 0.0800 0.0800 0.0750 0.0800 65,282 +0.00(+0.00%)
Apr 12, 2019 0.0800 0.0850 0.0750 0.0800 225,015 +0.00(+0.00%)
Apr 11, 2019 0.0800 0.0850 0.0750 0.0800 182,491 +0.00(+0.00%)
Apr 10, 2019 0.0850 0.0850 0.0800 0.0800 342,886 +0.00(+0.00%)
Apr 09, 2019 0.0850 0.0850 0.0800 0.0800 94,550 -0.01(-5.88%)
Apr 08, 2019 0.0950 0.0950 0.0850 0.0850 301,238 -0.00(-5.56%)
Apr 05, 2019 0.0900 0.0900 0.0850 0.0900 475,327 +0.00(+0.00%)
Apr 04, 2019 0.0900 0.0900 0.0850 0.0900 165,997 -0.01(-5.26%)
Apr 03, 2019 0.0900 0.0950 0.0900 0.0950 112,428 +0.01(+5.56%)
Apr 02, 2019 0.0900 0.0900 0.0900 0.0900 113,641 +0.00(+0.00%)
Apr 01, 2019 0.0950 0.0950 0.0900 0.0900 151,693 -0.01(-5.26%)
Mar 29, 2019 0.0900 0.0950 0.0900 0.0950 110,705 +0.00(+0.00%)
Mar 28, 2019 0.0900 0.1050 0.0900 0.0950 603,227 +0.00(+0.00%)
Mar 27, 2019 0.1000 0.1050 0.0950 0.0950 205,380 +0.01(+5.56%)
Mar 26, 2019 0.1000 0.1000 0.0900 0.0900 143,761 -0.01(-10.00%)
Mar 25, 2019 0.1000 0.1000 0.0950 0.1000 260,401 +0.00(+0.00%)
Mar 22, 2019 0.0950 0.1000 0.0900 0.1000 274,909 +0.01(+11.11%)
Mar 21, 2019 0.0950 0.1000 0.0900 0.0900 416,606 +0.00(+0.00%)
Mar 20, 2019 0.0950 0.0950 0.0900 0.0900 200,081 -0.01(-5.26%)
Mar 19, 2019 0.0900 0.0950 0.0900 0.0950 187,406 +0.00(+0.00%)
Mar 18, 2019 0.0950 0.0950 0.0900 0.0950 131,878 +0.00(+0.00%)
Mar 15, 2019 0.0950 0.0950 0.0900 0.0950 309,860 +0.01(+5.56%)
Mar 14, 2019 0.1000 0.1000 0.0900 0.0900 106,955 -0.01(-10.00%)
Mar 13, 2019 0.1000 0.1000 0.0900 0.1000 73,250 +0.01(+5.26%)
Mar 12, 2019 0.1000 0.1000 0.0950 0.0950 17,850 +0.00(+0.00%)
Mar 11, 2019 0.0900 0.1000 0.0900 0.0950 205,615 +0.01(+5.56%)
Mar 08, 2019 0.1000 0.1000 0.0900 0.0900 134,491 -0.01(-5.26%)
Mar 07, 2019 0.0950 0.0950 0.0900 0.0950 208,498 +0.00(+0.00%)
Mar 06, 2019 0.1000 0.1000 0.0950 0.0950 258,110 +0.00(+0.00%)
Mar 05, 2019 0.1000 0.1000 0.0950 0.0950 56,721 -0.01(-5.00%)
Mar 04, 2019 0.0950 0.1000 0.0950 0.1000 61,770 +0.01(+5.26%)
Mar 01, 2019 0.1000 0.1000 0.0950 0.0950 284,486 -0.01(-5.00%)
Feb 28, 2019 0.0950 0.1000 0.0900 0.1000 434,932 +0.01(+5.26%)
Feb 27, 2019 0.0900 0.1000 0.0850 0.0950 160,009 +0.01(+11.76%)
Feb 26, 2019 0.0900 0.0950 0.0850 0.0850 159,906 -0.01(-10.53%)
Feb 25, 2019 0.0850 0.0950 0.0850 0.0950 90,976 +0.01(+5.56%)
Feb 22, 2019 0.0850 0.0950 0.0850 0.0900 108,065 +0.00(+0.00%)
Feb 21, 2019 0.0950 0.0950 0.0900 0.0900 31,050 +0.00(+0.00%)
Feb 20, 2019 0.0950 0.0950 0.0850 0.0900 314,848 -0.01(-5.26%)
Feb 19, 2019 0.0900 0.0950 0.0850 0.0950 339,620 +0.01(+5.56%)
Feb 15, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Feb 14, 2019 0.1000 0.1000 0.0900 0.1000 203,557 +0.01(+5.26%)
Feb 13, 2019 0.0950 0.1000 0.0950 0.0950 205,861 +0.01(+5.56%)
Feb 12, 2019 0.0900 0.0950 0.0850 0.0900 343,756 -0.01(-5.26%)
Feb 11, 2019 0.0950 0.0950 0.0900 0.0950 196,504 +0.00(+0.00%)
Feb 08, 2019 0.1000 0.1000 0.0900 0.0950 191,884 +0.00(+0.00%)
Feb 07, 2019 0.0900 0.0950 0.0850 0.0950 342,711 +0.01(+5.56%)
Feb 06, 2019 0.0900 0.0950 0.0850 0.0900 284,908 -0.01(-5.26%)
Feb 05, 2019 0.1000 0.1000 0.0900 0.0950 181,359 +0.00(+0.00%)
Feb 04, 2019 0.0950 0.1000 0.0900 0.0950 278,784 -0.01(-5.00%)
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.