Fundamental Applications (CSE: APP )

0.0950 CAD +0.0050 (+5.56%)
Official Closing Price Updated: 3:57 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2021 0.0800 0.0800 0.0750 0.0800 60,571 -0.01(-5.88%)
Jun 30, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 29, 2021 0.0900 0.0900 0.0800 0.0850 173,362 +0.00(+0.00%)
Jun 28, 2021 0.0900 0.1050 0.0850 0.0850 265,438 -0.00(-5.56%)
Jun 25, 2021 0.0900 0.0950 0.0900 0.0900 98,400 -0.01(-10.00%)
Jun 24, 2021 0.0950 0.1000 0.0950 0.1000 25,328 +0.01(+5.26%)
Jun 23, 2021 0.0900 0.0950 0.0900 0.0950 236,100 +0.01(+11.76%)
Jun 22, 2021 0.1000 0.1050 0.0850 0.0850 451,220 -0.01(-15.00%)
Jun 21, 2021 0.1000 0.1000 0.0950 0.1000 180,500 +0.00(+0.00%)
Jun 18, 2021 0.1000 0.1000 0.1000 0.1000 96,060 +0.01(+5.26%)
Jun 17, 2021 0.1000 0.1000 0.0950 0.0950 57,553 +0.00(+0.00%)
Jun 16, 2021 0.1200 0.1200 0.0950 0.0950 123,769 -0.01(-13.64%)
Jun 15, 2021 0.1050 0.1100 0.1000 0.1100 74,166 +0.01(+4.76%)
Jun 14, 2021 0.1150 0.1150 0.1050 0.1050 164,537 -0.01(-8.70%)
Jun 11, 2021 0.1200 0.1250 0.1150 0.1150 77,274 -0.00(-4.17%)
Jun 10, 2021 0.1100 0.1200 0.1050 0.1200 477,967 +0.01(+9.09%)
Jun 09, 2021 0.1000 0.1100 0.1000 0.1100 463,554 +0.01(+4.76%)
Jun 08, 2021 0.1000 0.1050 0.1000 0.1050 289,748 +0.00(+0.00%)
Jun 07, 2021 0.0950 0.1050 0.0900 0.1050 258,540 +0.02(+23.53%)
Jun 04, 2021 0.0950 0.0950 0.0850 0.0850 272,276 -0.01(-10.53%)
Jun 03, 2021 0.0950 0.1000 0.0900 0.0950 406,743 +0.01(+5.56%)
Jun 02, 2021 0.1000 0.1050 0.0900 0.0900 1,556,748 -0.02(-18.18%)
Jun 01, 2021 0.1100 0.1200 0.1100 0.1100 238,289 -0.01(-4.35%)
May 31, 2021 0.1100 0.1150 0.1100 0.1150 204,935 -0.00(-4.17%)
May 28, 2021 0.1150 0.1200 0.1100 0.1200 242,907 +0.00(+0.00%)
May 27, 2021 0.1300 0.1300 0.1100 0.1200 590,418 -0.01(-4.00%)
May 26, 2021 0.1200 0.1250 0.1150 0.1250 306,600 +0.00(+0.00%)
May 25, 2021 0.1250 0.1250 0.1150 0.1250 263,144 +0.00(+0.00%)
May 21, 2021 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
May 20, 2021 0.1250 0.1250 0.1150 0.1200 197,711 -0.01(-4.00%)
May 19, 2021 0.1350 0.1350 0.1250 0.1250 211,709 -0.01(-7.41%)
May 18, 2021 0.1350 0.1400 0.1350 0.1350 101,580 +0.01(+3.85%)
May 17, 2021 0.1350 0.1350 0.1250 0.1300 210,120 +0.00(+0.00%)
May 14, 2021 0.1250 0.1350 0.1250 0.1300 152,973 +0.01(+4.00%)
May 13, 2021 0.1300 0.1350 0.1250 0.1250 117,021 -0.01(-3.85%)
May 12, 2021 0.1550 0.1550 0.1300 0.1300 450,950 -0.02(-16.13%)
May 11, 2021 0.1250 0.1550 0.1250 0.1550 472,697 +0.03(+24.00%)
May 10, 2021 0.1500 0.1500 0.1250 0.1250 546,649 -0.02(-16.67%)
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%)
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.