Fundamental Applications (CSE: APP )

0.0450 CAD UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 0.0500 0.0500 0.0450 0.0450 62,435 -0.01(-10.00%)
Nov 30, 2021 0.0550 0.0550 0.0400 0.0500 818,450 +0.00(+0.00%)
Nov 29, 2021 0.0500 0.0500 0.0500 0.0500 55,071 +0.00(+0.00%)
Nov 26, 2021 0.0500 0.0500 0.0500 0.0500 164,190 +0.00(+0.00%)
Nov 25, 2021 0.0500 0.0550 0.0500 0.0500 89,900 +0.00(+0.00%)
Nov 24, 2021 0.0530 0.0530 0.0500 0.0500 526,400 -0.00(-9.09%)
Nov 23, 2021 0.0500 0.0550 0.0500 0.0550 296,450 +0.00(+0.00%)
Nov 22, 2021 0.0550 0.0600 0.0500 0.0550 664,101 -0.01(-15.38%)
Nov 19, 2021 0.0600 0.0650 0.0550 0.0650 243,135 +0.01(+8.33%)
Nov 18, 2021 0.0550 0.0600 0.0550 0.0600 255,597 +0.00(+9.09%)
Nov 17, 2021 0.0550 0.0550 0.0550 0.0550 94,404 +0.00(+0.00%)
Nov 16, 2021 0.0550 0.0550 0.0500 0.0550 155,113 +0.00(+0.00%)
Nov 15, 2021 0.0550 0.0550 0.0500 0.0550 299,244 +0.00(+0.00%)
Nov 12, 2021 0.0500 0.0550 0.0500 0.0550 178,759 +0.00(+10.00%)
Nov 11, 2021 0.0550 0.0550 0.0500 0.0500 21,000 +0.00(+0.00%)
Nov 10, 2021 0.0500 0.0500 329,352 +0.00(+0.00%)
Nov 09, 2021 0.0500 0.0550 0.0500 0.0500 811,875 -0.00(-9.09%)
Nov 08, 2021 0.0550 0.0550 0.0550 0.0550 346,089 -0.00(-8.33%)
Nov 05, 2021 0.0600 0.0600 0.0600 0.0600 2,073 +0.00(+9.09%)
Nov 04, 2021 0.0600 0.0600 0.0550 0.0550 35,366 -0.00(-8.33%)
Nov 03, 2021 0.0600 0.0600 0.0600 0.0600 172,056 +0.00(+9.09%)
Nov 02, 2021 0.0600 0.0650 0.0550 0.0550 625,127 -0.00(-8.33%)
Nov 01, 2021 0.0550 0.0600 0.0550 0.0600 34,198 +0.00(+9.09%)
Oct 29, 2021 0.0500 0.0550 0.0500 0.0550 42,850 +0.00(+0.00%)
Oct 28, 2021 0.0550 0.0600 0.0550 0.0550 211,790 -0.00(-8.33%)
Oct 27, 2021 0.0600 0.0600 0.0550 0.0600 293,000 +0.00(+0.00%)
Oct 26, 2021 0.0550 0.0600 0.0600 10,711 +0.00(+9.09%)
Oct 25, 2021 0.0600 0.0600 0.0550 0.0550 115,288 -0.00(-8.33%)
Oct 22, 2021 0.0650 0.0650 0.0600 0.0600 253,312 -0.01(-7.69%)
Oct 21, 2021 0.0650 0.0700 0.0650 0.0650 382,181 +0.01(+8.33%)
Oct 20, 2021 0.0600 0.0650 0.0600 0.0600 50,749 +0.00(+0.00%)
Oct 19, 2021 0.0600 0.0650 0.0550 0.0600 427,520 +0.00(+0.00%)
Oct 18, 2021 0.0600 0.0650 0.0550 0.0600 137,325 +0.00(+0.00%)
Oct 15, 2021 0.0600 0.0650 0.0600 0.0600 531,690 -0.01(-7.69%)
Oct 14, 2021 0.0600 0.0650 0.0600 0.0650 166,356 +0.00(+0.00%)
Oct 13, 2021 0.0650 0.0650 0.0600 0.0650 33,005 +0.01(+8.33%)
Oct 12, 2021 0.0650 0.0650 0.0600 0.0600 62,785 -0.01(-7.69%)
Oct 08, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 07, 2021 0.0650 0.0700 0.0650 0.0650 33,867 +0.00(+0.00%)
Oct 06, 2021 0.0750 0.0750 0.0600 0.0650 17,961 -0.01(-13.33%)
Oct 05, 2021 0.0650 0.0800 0.0500 0.0750 650,550 +0.01(+15.38%)
Oct 04, 2021 0.0600 0.0650 0.0600 0.0650 43,075 +0.00(+0.00%)
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.