Fundamental Applications (CSE: APP )

0.0700 CAD -0.0050 (-6.67%)
Official Closing Price Updated: 3:59 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 0.0700 0.0750 0.0700 0.0700 87,800 -0.00(-6.67%)
Sep 16, 2021 0.0700 0.0750 0.0700 0.0750 69,438 +0.00(+7.14%)
Sep 15, 2021 0.0750 0.0750 0.0700 0.0700 139,730 -0.01(-12.50%)
Sep 14, 2021 0.0700 0.0800 0.0700 0.0800 314,979 +0.01(+14.29%)
Sep 13, 2021 0.0700 0.0750 0.0650 0.0700 52,582 +0.00(+0.00%)
Sep 10, 2021 0.0750 0.0750 0.0700 0.0700 59,000 -0.00(-6.67%)
Sep 09, 2021 0.0750 0.0750 0.0650 0.0750 49,100 +0.00(+0.00%)
Sep 08, 2021 0.0650 0.0750 0.0650 0.0750 193,700 +0.01(+15.38%)
Sep 07, 2021 0.0750 0.0750 0.0650 0.0650 473,186 +0.00(+0.00%)
Sep 03, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 02, 2021 0.0650 0.0700 0.0650 0.0650 238,930 +0.00(+0.00%)
Sep 01, 2021 0.0650 0.0750 0.0650 0.0650 297,698 -0.01(-13.33%)
Aug 31, 2021 0.0650 0.0800 0.0650 0.0750 275,510 +0.00(+7.14%)
Aug 30, 2021 0.0650 0.0700 0.0650 0.0700 315,187 +0.00(+0.00%)
Aug 27, 2021 0.0650 0.0700 0.0650 0.0700 148,260 -0.00(-6.67%)
Aug 26, 2021 0.0650 0.0750 0.0600 0.0750 215,987 +0.00(+7.14%)
Aug 25, 2021 0.0750 0.0750 0.0650 0.0700 492,315 -0.01(-12.50%)
Aug 24, 2021 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+6.67%)
Aug 23, 2021 0.0750 0.0750 0.0750 0.0750 20,100 +0.00(+0.00%)
Aug 20, 2021 0.0750 0.0800 0.0750 0.0750 189,500 -0.01(-6.25%)
Aug 19, 2021 0.0750 0.0800 0.0750 0.0800 128,604 +0.00(+0.00%)
Aug 18, 2021 0.0750 0.0850 0.0750 0.0800 18,715 +0.00(+0.00%)
Aug 17, 2021 0.0800 0.0850 0.0800 0.0800 33,702 -0.01(-5.88%)
Aug 16, 2021 0.0900 0.0900 0.0800 0.0850 123,789 +0.00(+0.00%)
Aug 13, 2021 0.0800 0.0850 0.0800 0.0850 138,038 +0.01(+6.25%)
Aug 12, 2021 0.0800 0.0800 0.0800 0.0800 33,450 -0.01(-5.88%)
Aug 11, 2021 0.0750 0.0850 0.0750 0.0850 7,601 +0.00(+0.00%)
Aug 10, 2021 0.0850 0.0850 0.0800 0.0850 159,509 +0.00(+0.00%)
Aug 09, 2021 0.0800 0.0850 0.0750 0.0850 41,528 +0.00(+0.00%)
Aug 06, 2021 0.0800 0.0850 0.0750 0.0850 51,288 +0.01(+6.25%)
Aug 05, 2021 0.0800 0.0800 0.0650 0.0800 804,847 +0.01(+6.67%)
Aug 04, 2021 0.0800 0.0800 0.0750 0.0750 38,030 -0.01(-6.25%)
Aug 03, 2021 0.0800 0.0800 0.0800 0.0800 102,494 +0.00(+0.00%)
Jul 30, 2021 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jul 29, 2021 0.0800 0.0850 0.0800 0.0850 12,073 +0.01(+6.25%)
Jul 28, 2021 0.0850 0.0850 0.0750 0.0800 135,451 -0.01(-5.88%)
Jul 27, 2021 0.0850 0.0900 0.0750 0.0850 117,476 +0.00(+0.00%)
Jul 26, 2021 0.0850 0.0850 0.0700 0.0850 247,232 -0.01(-10.53%)
Jul 23, 2021 0.0900 0.0950 0.0900 0.0950 14,500 +0.01(+5.56%)
Jul 22, 2021 0.1000 0.1000 0.0900 0.0900 26,600 -0.01(-10.00%)
Jul 21, 2021 0.0900 0.1000 0.0750 0.1000 227,141 +0.02(+25.00%)
Jul 20, 2021 0.0800 0.0950 0.0800 0.0800 170,749 -0.01(-11.11%)
Jul 19, 2021 0.0800 0.0900 0.0800 0.0900 99,500 +0.00(+5.88%)
Jul 16, 2021 0.0800 0.0900 0.0800 0.0850 107,974 +0.00(+0.00%)
Jul 15, 2021 0.0800 0.0850 0.0800 0.0850 34,690 -0.00(-5.56%)
Jul 14, 2021 0.0850 0.0900 0.0800 0.0900 46,536 +0.00(+0.00%)
Jul 13, 2021 0.0850 0.0950 0.0800 0.0900 331,936 +0.00(+0.00%)
Jul 12, 2021 0.0850 0.0900 0.0800 0.0900 29,301 +0.00(+0.00%)
Jul 09, 2021 0.0950 0.1000 0.0900 0.0900 307,882 +0.00(+0.00%)
Jul 08, 2021 0.0700 0.0900 0.0700 0.0900 508,202 +0.01(+20.00%)
Jul 07, 2021 0.0800 0.0800 0.0700 0.0750 459,581 -0.01(-11.76%)
Jul 06, 2021 0.0900 0.0950 0.0850 0.0850 345,403 -0.00(-5.56%)
Jul 05, 2021 0.0850 0.0900 0.0850 0.0900 51,300 +0.01(+12.50%)
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.