API.CN - Appia Energy Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20190.33000.33000.32000.32000.320010,940
Jun 19, 20190.33000.33000.33000.33000.330071,270
Jun 18, 20190.34000.34500.33500.33500.335024,000
Jun 17, 20190.33500.34000.33500.34000.340033,600
Jun 14, 20190.31000.33000.31000.33000.330014,200
Jun 13, 20190.33000.33000.29000.29000.290036,500
Jun 12, 20190.35000.35000.35000.35000.350019,750
Jun 11, 20190.35500.35500.32000.35000.3500120,700
Jun 10, 20190.34000.38000.34000.38000.380022,300
Jun 07, 20190.31500.33000.31500.33000.330023,000
Jun 06, 20190.30500.31000.30000.30000.300031,500
Jun 05, 20190.33000.34000.33000.34000.340045,548
Jun 04, 20190.34000.34000.30500.30500.305070,275
Jun 03, 20190.34000.34000.34000.34000.340015,500
May 31, 20190.30500.34000.30500.34000.340012,275
May 30, 20190.35000.35000.35000.35000.350040,704
May 29, 20190.35000.37000.35000.35000.350034,143
May 28, 20190.34000.34000.25500.33500.3350108,801
May 27, 20190.35000.37000.35000.37000.370051,275
May 24, 20190.32000.35000.32000.35000.350019,800
May 23, 20190.32000.34000.32000.34000.340039,850
May 22, 20190.31000.31000.31000.31000.310012,083
May 21, 20190.33000.36500.33000.33000.3300203,860
May 17, 20190.26000.27000.26000.27000.270030,343
May 16, 20190.27000.27000.27000.27000.27006,500
May 15, 20190.27500.27500.27000.27000.270021,000
May 14, 20190.26500.31000.26000.31000.310020,500
May 13, 20190.27500.29000.25000.27000.2700185,500
May 10, 20190.29500.29500.29000.29000.29007,250
May 09, 20190.29000.29000.28000.28000.280021,000
May 08, 20190.31000.31000.31000.31000.3100-
May 07, 20190.31000.31000.31000.31000.3100-
May 06, 20190.31000.31000.31000.31000.3100500
May 03, 20190.31000.31000.31000.31000.31005,000
May 02, 20190.31000.31000.31000.31000.31001,000
May 01, 20190.30000.31000.30000.31000.310075,350
Apr 30, 20190.31500.31500.31500.31500.315080,428
Apr 29, 20190.30000.31500.30000.30000.300071,400
Apr 26, 20190.30000.33000.30000.33000.330029,500
Apr 25, 20190.30000.31500.28000.31500.31504,408
Apr 24, 20190.31500.32000.31500.32000.32005,500
Apr 23, 20190.32000.32000.32000.32000.320011,790
Apr 22, 20190.32000.32000.30000.32000.320035,500
Apr 18, 20190.32000.32000.31000.32000.32007,500
Apr 17, 20190.32000.32000.32000.32000.3200-
Apr 16, 20190.32000.32000.32000.32000.3200500
Apr 15, 20190.32000.32000.32000.32000.320059,800
Apr 12, 20190.33500.33500.33000.33000.330021,504
Apr 11, 20190.33500.35000.33000.33000.33005,350
Apr 10, 20190.38000.38000.33000.34500.345080,900
Apr 09, 20190.38000.38000.37000.38000.380020,000
Apr 08, 20190.35000.37000.35000.37000.370027,950
Apr 05, 20190.37000.37500.37000.37000.370015,500
Apr 04, 20190.36500.37500.33000.33000.330075,630
Apr 03, 20190.37000.37000.35000.35000.350012,389
Apr 02, 20190.36000.38500.36000.38500.38508,850
Apr 01, 20190.37500.38000.34500.36000.360059,777
Mar 29, 20190.35000.38500.35000.38500.385026,945
Mar 28, 20190.35000.35000.35000.35000.35001,000
Mar 27, 20190.34000.35000.34000.35000.350017,743
Mar 26, 20190.37000.37000.32500.32500.325013,750
Mar 25, 20190.34000.37500.34000.37500.37506,000
Mar 22, 20190.34500.34500.33000.34500.345023,395
Mar 21, 20190.35000.38000.35000.35500.355015,550
Mar 20, 20190.38000.38000.38000.38000.380014,920
Mar 19, 20190.36000.38000.36000.38000.38006,850
Mar 18, 20190.36000.36000.34500.35000.350016,200
Mar 15, 20190.35500.35500.34000.35500.35508,128
Mar 14, 20190.36500.36500.36000.36000.36008,833
Mar 13, 20190.36500.37000.36500.36500.36508,050
Mar 12, 20190.34500.38000.33500.38000.380025,250
Mar 11, 20190.38000.38000.37000.37000.370011,510
Mar 08, 20190.38000.38000.38000.38000.3800770
Mar 07, 20190.37500.38500.37500.38000.380023,220
Mar 06, 20190.35000.37000.34000.36000.360030,771
Mar 05, 20190.36500.37500.35500.35500.355019,000
Mar 04, 20190.37000.37000.37000.37000.37003,000
Mar 01, 20190.38000.38000.38000.38000.380012,300
Feb 28, 20190.37000.38500.34500.38500.385062,250
Feb 27, 20190.33000.37000.33000.37000.370042,750
Feb 26, 20190.33000.35000.33000.33000.330047,450
Feb 25, 20190.33000.33500.32000.33000.330017,500
Feb 22, 20190.35000.35500.33000.35500.355016,000
Feb 21, 20190.36500.36500.36500.36500.365010,000
Feb 20, 20190.37000.37000.33500.37000.370060,000
Feb 19, 20190.35500.37000.33000.37000.370047,000
Feb 15, 20190.37000.41000.33000.41000.410056,700
Feb 14, 20190.40000.40000.37000.37000.37006,000
Feb 13, 20190.40000.40000.40000.40000.4000-
Feb 12, 20190.39500.40000.37500.40000.400039,957
Feb 11, 20190.38000.40000.38000.40000.40008,500
Feb 08, 20190.40000.40000.36500.40000.400039,980
Feb 07, 20190.37000.40500.36500.37000.370043,395
Feb 06, 20190.40500.41000.39000.41000.410072,600
Feb 05, 20190.39500.40000.39000.40000.4000105,340
Feb 04, 20190.38000.40000.36000.40000.4000200,380
Feb 01, 20190.37000.38000.36000.36000.360087,250
Jan 31, 20190.35000.36000.35000.36000.360042,434
Jan 30, 20190.38000.38000.35000.35000.350057,850
Jan 29, 20190.38500.39500.33500.33500.335076,876
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...