Fundamental Applications (CSE: APP )

0.0350 -0.0050 (-12.50%)
Official Closing Price Updated: 3:07 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 0.0350 0.0400 0.0350 0.0350 269,000 -0.00(-12.50%)
May 19, 2022 0.0400 0 +0.00(+0.00%)
May 18, 2022 0.0350 0.0400 0.0350 0.0400 13,300 +0.00(+14.29%)
May 17, 2022 0.0350 0.0350 0.0350 0.0350 3,200 +0.00(+0.00%)
May 16, 2022 0.0350 0.0350 0.0300 0.0350 149,900 -0.00(-12.50%)
May 13, 2022 0.0350 0.0400 0.0350 0.0400 179,698 +0.00(+14.29%)
May 12, 2022 0.0400 0.0450 0.0350 0.0350 49,000 -0.01(-22.22%)
May 11, 2022 0.0400 0.0450 0.0400 0.0450 6,000 +0.00(+0.00%)
May 10, 2022 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+12.50%)
May 09, 2022 0.0350 0.0450 0.0350 0.0400 112,570 -0.00(-11.11%)
May 06, 2022 0.0450 0.0450 0.0400 0.0450 195,050 -0.01(-10.00%)
May 05, 2022 0.0400 0.0500 0.0400 0.0500 148,290 +0.01(+25.00%)
May 04, 2022 0.0450 0.0450 0.0380 0.0400 94,535 -0.00(-11.11%)
May 03, 2022 0.0450 0.0500 0.0450 0.0450 69,000 +0.00(+0.00%)
May 02, 2022 0.0450 0.0500 0.0450 0.0450 49,105 +0.00(+0.00%)
Apr 28, 2022 0.0450 0.0450 738 +0.00(+0.00%)
Apr 27, 2022 0.0400 0.0450 0.0400 0.0450 103,550 +0.01(+28.57%)
Apr 26, 2022 0.0450 0.0450 0.0350 0.0350 549,469 -0.01(-22.22%)
Apr 25, 2022 0.0450 0.0450 0.0450 0.0450 158,181 -0.01(-10.00%)
Apr 22, 2022 0.0500 0.0500 0.0450 0.0500 72,000 +0.00(+4.17%)
Apr 21, 2022 0.0450 0.0500 0.0450 0.0480 445,572 +0.00(+6.67%)
Apr 20, 2022 0.0500 0.0500 0.0450 0.0450 58,300 +0.00(+0.00%)
Apr 19, 2022 0.0500 0.0500 0.0450 0.0450 160,200 -0.01(-10.00%)
Apr 18, 2022 0.0500 0.0550 0.0500 0.0500 318,784 +0.01(+11.11%)
Apr 14, 2022 0.0450 0 -0.01(-10.00%)
Apr 13, 2022 0.0450 0.0500 0.0450 0.0500 57,000 +0.00(+4.17%)
Apr 12, 2022 0.0500 0.0550 0.0480 0.0480 406,453 -0.01(-12.73%)
Apr 11, 2022 0.0500 0.0550 0.0500 0.0550 16,121 +0.00(+10.00%)
Apr 08, 2022 0.0500 0.0500 0.0500 0.0500 34,240 +0.00(+0.00%)
Apr 07, 2022 0.0550 0.0550 0.0500 0.0500 23,499 -0.00(-9.09%)
Apr 06, 2022 0.0500 0.0550 0.0500 0.0550 101,507 -0.00(-8.33%)
Apr 05, 2022 0.0550 0.0600 0.0500 0.0600 103,351 +0.00(+0.00%)
Apr 04, 2022 0.0500 0.0600 0.0450 0.0600 586,000 +0.01(+20.00%)
Apr 01, 2022 0.0500 0.0500 0.0450 0.0500 113,250 +0.00(+0.00%)
Mar 31, 2022 0.0500 0.0500 0.0450 0.0500 122,187 +0.00(+0.00%)
Mar 30, 2022 0.0500 0.0500 0.0500 0.0500 63,655 +0.00(+0.00%)
Mar 29, 2022 0.0500 0.0500 0.0500 0.0500 80,900 -0.00(-9.09%)
Mar 28, 2022 0.0600 0.0600 0.0500 0.0550 632,301 -0.00(-8.33%)
Mar 25, 2022 0.0550 0.0600 0.0550 0.0600 192,040 +0.00(+9.09%)
Mar 24, 2022 0.0450 0.0550 0.0450 0.0550 169,303 +0.00(+0.00%)
Mar 23, 2022 0.0500 0.0550 0.0500 0.0550 67,925 +0.00(+10.00%)
Mar 22, 2022 0.0500 0.0550 0.0450 0.0500 203,485 +0.00(+0.00%)
Mar 21, 2022 0.0550 0.0550 0.0500 0.0500 77,523 -0.00(-9.09%)
Mar 18, 2022 0.0500 0.0550 0.0450 0.0550 63,335 +0.00(+10.00%)
Mar 17, 2022 0.0500 0.0550 0.0500 0.0500 170,130 +0.01(+11.11%)
Mar 16, 2022 0.0500 0.0500 0.0450 0.0450 12,290 -0.01(-10.00%)
Mar 15, 2022 0.0500 0.0500 0.0500 0.0500 100,571 -0.00(-9.09%)
Mar 14, 2022 0.0500 0.0550 0.0500 0.0550 261,601 +0.00(+0.00%)
Mar 11, 2022 0.0550 0.0600 0.0500 0.0550 328,135 -0.00(-8.33%)
Mar 10, 2022 0.0550 0.0700 0.0550 0.0600 1,156,596 +0.01(+20.00%)
Mar 09, 2022 0.0500 0.0550 0.0500 0.0500 131,975 +0.00(+4.17%)
Mar 08, 2022 0.0500 0.0500 0.0450 0.0480 110,550 -0.00(-4.00%)
Mar 07, 2022 0.0500 0.0500 0.0500 0.0500 85,900 -0.00(-9.09%)
Mar 04, 2022 0.0500 0.0550 0.0500 0.0550 27,200 +0.00(+0.00%)
Mar 03, 2022 0.0500 0.0550 0.0450 0.0550 203,866 +0.01(+14.58%)
Mar 02, 2022 0.0500 0.0550 0.0480 0.0480 340,138 -0.01(-20.00%)
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.