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, 2018 0.2200 0.2300 0.2200 0.2200 163,053 -0.01(-4.35%)
Apr 27, 2018 0.2200 0.2300 0.2200 0.2300 232,350 +0.01(+2.22%)
Apr 26, 2018 0.2300 0.2300 0.2100 0.2250 403,963 -0.01(-2.17%)
Apr 25, 2018 0.2250 0.2300 0.2100 0.2300 658,785 +0.00(+0.00%)
Apr 24, 2018 0.2450 0.2550 0.2200 0.2300 523,008 -0.01(-4.17%)
Apr 23, 2018 0.2550 0.2550 0.2350 0.2400 422,465 -0.01(-2.04%)
Apr 20, 2018 0.2500 0.2650 0.2400 0.2450 728,132 +0.01(+2.08%)
Apr 19, 2018 0.2550 0.2550 0.2400 0.2400 428,026 -0.02(-5.88%)
Apr 18, 2018 0.2500 0.2600 0.2450 0.2550 224,956 +0.01(+4.08%)
Apr 17, 2018 0.2650 0.2700 0.2450 0.2450 211,224 -0.02(-5.77%)
Apr 16, 2018 0.2650 0.2700 0.2550 0.2600 273,964 -0.01(-3.70%)
Apr 13, 2018 0.2700 0.2700 0.2500 0.2700 297,796 +0.01(+3.85%)
Apr 12, 2018 0.2600 0.2700 0.2550 0.2600 392,828 +0.01(+1.96%)
Apr 11, 2018 0.2600 0.2600 0.2450 0.2550 190,091 -0.01(-1.92%)
Apr 10, 2018 0.2350 0.2600 0.2350 0.2600 691,445 +0.03(+13.04%)
Apr 09, 2018 0.2400 0.2500 0.2200 0.2300 1,059,337 -0.01(-6.12%)
Apr 06, 2018 0.2600 0.2700 0.2300 0.2450 1,258,556 -0.03(-9.26%)
Apr 05, 2018 0.2450 0.2700 0.2400 0.2700 532,079 +0.03(+10.20%)
Apr 04, 2018 0.2250 0.2450 0.2150 0.2450 1,334,879 -0.02(-5.77%)
Apr 03, 2018 0.2750 0.2800 0.2500 0.2600 486,460 -0.01(-1.89%)
Apr 02, 2018 0.2850 0.3000 0.2650 0.2650 355,114 -0.02(-7.02%)
Mar 29, 2018 0.2850 0.2850 0.2850 0 +0.01(+5.56%)
Mar 28, 2018 0.2900 0.3000 0.2650 0.2700 1,001,460 -0.03(-10.00%)
Mar 27, 2018 0.3150 0.3200 0.2950 0.3000 562,232 -0.01(-3.23%)
Mar 26, 2018 0.3200 0.3250 0.3050 0.3100 670,210 +0.01(+1.64%)
Mar 23, 2018 0.2900 0.3100 0.2850 0.3050 953,432 +0.02(+7.02%)
Mar 22, 2018 0.2950 0.3250 0.2750 0.2850 1,746,978 -0.01(-1.72%)
Mar 21, 2018 0.2950 0.2950 0.2850 0.2900 368,173 -0.01(-3.33%)
Mar 20, 2018 0.3050 0.3100 0.2900 0.3000 582,367 -0.02(-4.76%)
Mar 19, 2018 0.3250 0.3350 0.3050 0.3150 396,869 -0.01(-3.08%)
Mar 16, 2018 0.3200 0.3350 0.3100 0.3250 602,670 +0.01(+1.56%)
Mar 15, 2018 0.3000 0.3450 0.2950 0.3200 1,985,109 +0.03(+10.34%)
Mar 14, 2018 0.3250 0.3300 0.2900 0.2900 2,459,612 -0.04(-12.12%)
Mar 13, 2018 0.3700 0.3750 0.3300 0.3300 1,561,884 -0.05(-13.16%)
Mar 12, 2018 0.3750 0.3900 0.3700 0.3800 318,535 -0.01(-2.56%)
Mar 09, 2018 0.4000 0.4000 0.3650 0.3900 941,136 -0.01(-1.27%)
Mar 08, 2018 0.4000 0.4200 0.3700 0.3950 751,975 -0.01(-1.25%)
Mar 07, 2018 0.3800 0.4050 0.3800 0.4000 706,268 +0.03(+6.67%)
Mar 06, 2018 0.3650 0.3900 0.3600 0.3750 748,174 +0.02(+4.17%)
Mar 05, 2018 0.3300 0.3600 0.3300 0.3600 775,586 +0.03(+9.09%)
Mar 02, 2018 0.3650 0.3650 0.3300 0.3300 840,365 -0.03(-9.59%)
Mar 01, 2018 0.3700 0.3700 0.3400 0.3650 972,790 -0.01(-1.35%)
Feb 28, 2018 0.3650 0.3750 0.3400 0.3700 563,340 +0.00(+0.00%)
Feb 27, 2018 0.3800 0.3900 0.3500 0.3700 384,571 +0.00(+0.00%)
Feb 26, 2018 0.3950 0.3950 0.3650 0.3700 220,863 -0.02(-3.90%)
Feb 23, 2018 0.3800 0.3900 0.3500 0.3850 907,381 +0.02(+4.05%)
Feb 22, 2018 0.4000 0.4150 0.3600 0.3700 844,445 -0.03(-7.50%)
Feb 21, 2018 0.3900 0.4250 0.3700 0.4000 1,508,525 +0.02(+3.90%)
Feb 20, 2018 0.3600 0.4000 0.3550 0.3850 973,112 +0.03(+6.94%)
Feb 16, 2018 0.3600 0.3600 0.3600 0 -0.05(-12.20%)
Feb 15, 2018 0.4600 0.4600 0.3700 0.4100 1,088,307 -0.05(-9.89%)
Feb 14, 2018 0.4500 0.4700 0.4400 0.4550 710,795 +0.01(+2.25%)
Feb 13, 2018 0.4850 0.4900 0.4450 0.4450 794,697 -0.04(-8.25%)
Feb 12, 2018 0.4900 0.5100 0.4800 0.4850 432,646 +0.00(+0.00%)
Feb 09, 2018 0.4900 0.5100 0.4650 0.4850 663,046 +0.01(+2.11%)
Feb 08, 2018 0.5400 0.5400 0.4750 0.4750 671,804 -0.05(-8.65%)
Feb 07, 2018 0.5200 0.5300 0.5200 0.5200 1,433,823 +0.07(+14.29%)
Feb 06, 2018 0.4100 0.4600 0.4100 0.4550 777,762 +0.05(+13.75%)
Feb 05, 2018 0.3900 0.4650 0.3800 0.4000 1,397,355 -0.07(-13.98%)
Feb 02, 2018 0.5000 0.5200 0.3000 0.4650 2,421,736 -0.10(-18.42%)
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.