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 (%)
May 07, 2021 0.1600 0.1600 0.1500 0.1500 580,218 -0.01(-6.25%)
May 06, 2021 0.1750 0.1750 0.1500 0.1600 1,572,889 -0.01(-3.03%)
May 05, 2021 0.1700 0.1700 0.1650 0.1650 454,662 +0.00(+0.00%)
May 04, 2021 0.1950 0.1950 0.1650 0.1650 711,018 -0.03(-15.38%)
May 03, 2021 0.2000 0.2100 0.1950 0.1950 365,485 -0.01(-7.14%)
Apr 30, 2021 0.1950 0.2100 0.1950 0.2100 474,100 +0.01(+5.00%)
Apr 29, 2021 0.2000 0.2050 0.1950 0.2000 262,865 -0.00(-2.44%)
Apr 28, 2021 0.2100 0.2150 0.1900 0.2050 399,011 -0.01(-4.65%)
Apr 27, 2021 0.2200 0.2250 0.2000 0.2150 1,058,018 -0.01(-2.27%)
Apr 26, 2021 0.2300 0.2350 0.2200 0.2200 682,821 +0.00(+0.00%)
Apr 23, 2021 0.2200 0.2400 0.2200 0.2200 125,700 -0.02(-8.33%)
Apr 22, 2021 0.2150 0.2400 0.2150 0.2400 112,900 +0.01(+6.67%)
Apr 21, 2021 0.2450 0.2450 0.2150 0.2250 294,375 -0.01(-4.26%)
Apr 20, 2021 0.2300 0.2400 0.2300 0.2350 76,927 -0.02(-6.00%)
Apr 19, 2021 0.2450 0.2500 0.2300 0.2500 213,638 +0.02(+6.38%)
Apr 16, 2021 0.2550 0.2600 0.2350 0.2350 289,500 -0.01(-4.08%)
Apr 15, 2021 0.2400 0.2600 0.2400 0.2450 120,467 +0.01(+2.08%)
Apr 14, 2021 0.2600 0.2650 0.2300 0.2400 298,627 -0.01(-4.00%)
Apr 13, 2021 0.2450 0.3000 0.2400 0.2500 1,007,154 +0.02(+8.70%)
Apr 12, 2021 0.2300 0.2350 0.2150 0.2300 117,753 +0.00(+0.00%)
Apr 09, 2021 0.2300 0.2300 0.2250 0.2300 72,600 -0.01(-4.17%)
Apr 08, 2021 0.2350 0.2400 0.2250 0.2400 69,350 +0.01(+6.67%)
Apr 07, 2021 0.2200 0.2450 0.2200 0.2250 177,089 -0.01(-2.17%)
Apr 06, 2021 0.2200 0.2300 0.2200 0.2300 212,071 -0.01(-4.17%)
Apr 05, 2021 0.2250 0.2500 0.2250 0.2400 202,426 -0.01(-4.00%)
Apr 01, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 31, 2021 0.2500 0.2550 0.2400 0.2500 193,939 -0.01(-1.96%)
Mar 30, 2021 0.2500 0.2600 0.2400 0.2550 141,686 +0.02(+6.25%)
Mar 29, 2021 0.2550 0.2550 0.2300 0.2400 147,815 +0.00(+0.00%)
Mar 26, 2021 0.2550 0.2600 0.2400 0.2400 128,900 -0.01(-4.00%)
Mar 25, 2021 0.2200 0.2550 0.2050 0.2500 224,061 +0.02(+11.11%)
Mar 24, 2021 0.2450 0.2500 0.2250 0.2250 189,691 -0.01(-6.25%)
Mar 23, 2021 0.2500 0.2650 0.2300 0.2400 271,828 -0.02(-5.88%)
Mar 22, 2021 0.2600 0.2600 0.2500 0.2550 66,150 -0.01(-1.92%)
Mar 19, 2021 0.2600 0.2650 0.2550 0.2600 196,400 -0.01(-1.89%)
Mar 18, 2021 0.2700 0.2800 0.2600 0.2650 279,321 -0.01(-3.64%)
Mar 17, 2021 0.3000 0.3000 0.2750 0.2750 158,466 -0.02(-8.33%)
Mar 16, 2021 0.2900 0.3000 0.2700 0.3000 285,823 +0.01(+3.45%)
Mar 15, 2021 0.2500 0.2900 0.2500 0.2900 358,536 +0.01(+3.57%)
Mar 12, 2021 0.2950 0.2950 0.2700 0.2800 316,400 -0.01(-3.45%)
Mar 11, 2021 0.3000 0.3000 0.2800 0.2900 190,655 +0.00(+0.00%)
Mar 10, 2021 0.3300 0.3300 0.2900 0.2900 446,660 -0.03(-7.94%)
Mar 09, 2021 0.3300 0.3550 0.3000 0.3150 1,058,901 -0.01(-1.56%)
Mar 08, 2021 0.2750 0.3400 0.2700 0.3200 756,326 +0.05(+18.52%)
Mar 05, 2021 0.2500 0.2700 0.2100 0.2700 728,200 +0.01(+1.89%)
Mar 04, 2021 0.3000 0.3000 0.2000 0.2650 581,312 -0.04(-14.52%)
Mar 03, 2021 0.3200 0.3300 0.2700 0.3100 901,065 -0.01(-3.13%)
Mar 02, 2021 0.3750 0.3750 0.3100 0.3200 641,414 -0.05(-14.67%)
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.