API.CN - Appia Energy Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.22000.22000.22000.22000.22002,500
Sep 19, 20190.21000.22000.21000.22000.220053,400
Sep 18, 20190.21000.23000.21000.21000.210035,300
Sep 17, 20190.22000.22000.21500.22000.220025,790
Sep 16, 20190.23000.23000.22500.22500.22508,741
Sep 13, 20190.23000.23000.22000.22000.220022,241
Sep 12, 20190.22000.26000.22000.26000.260033,500
Sep 11, 20190.21000.21000.21000.21000.2100-
Sep 10, 20190.24000.24000.21000.21000.210023,475
Sep 09, 20190.22000.22000.21000.21000.210024,380
Sep 06, 20190.26000.26000.23500.23500.23507,715
Sep 05, 20190.27000.27000.26000.26000.260031,000
Sep 04, 20190.29500.29500.26000.26000.260036,750
Sep 03, 20190.28000.28000.28000.28000.28009,000
Aug 30, 20190.22000.28000.22000.28000.2800259,000
Aug 29, 20190.25000.25000.23000.23000.230085,500
Aug 28, 20190.25000.25500.24000.25000.250053,303
Aug 27, 20190.26000.27000.26000.27000.270019,000
Aug 26, 20190.27000.27000.26000.26000.260020,900
Aug 23, 20190.27500.27500.27500.27500.27506,000
Aug 22, 20190.29000.29000.29000.29000.2900-
Aug 21, 20190.29000.29000.29000.29000.29001,300
Aug 20, 20190.26500.30000.25000.30000.300093,769
Aug 19, 20190.27000.27000.27000.27000.27004,500
Aug 16, 20190.29000.29000.28000.28000.28009,003
Aug 15, 20190.28000.30000.27500.30000.300020,300
Aug 14, 20190.30000.30000.26000.26000.260063,200
Aug 13, 20190.30000.30000.30000.30000.3000221,333
Aug 12, 20190.30000.30000.30000.30000.300020,000
Aug 09, 20190.30000.30000.30000.30000.300015,000
Aug 08, 20190.30000.30000.30000.30000.300055,500
Aug 07, 20190.31000.31000.30000.30000.300073,000
Aug 06, 20190.30000.30000.30000.30000.300046,775
Aug 02, 20190.28500.30000.28500.30000.300013,000
Aug 01, 20190.31000.31000.31000.31000.3100-
Jul 31, 20190.25500.31000.25500.31000.310039,769
Jul 30, 20190.26000.26000.26000.26000.26004,000
Jul 29, 20190.28000.28000.26000.26500.265048,263
Jul 26, 20190.28000.28000.28000.28000.28001,387
Jul 25, 20190.26500.28500.26500.28500.28505,450
Jul 24, 20190.27500.27500.27000.27000.27008,500
Jul 23, 20190.30000.30000.30000.30000.300014,000
Jul 22, 20190.27000.31000.26500.30000.300057,300
Jul 19, 20190.29500.29500.29500.29500.29507,250
Jul 18, 20190.31000.31000.29000.29000.290047,800
Jul 17, 20190.33500.33500.33500.33500.33506,500
Jul 16, 20190.29000.35000.29000.33500.335030,300
Jul 15, 20190.29000.30000.29000.30000.30007,800
Jul 12, 20190.29000.30000.29000.30000.300025,000
Jul 11, 20190.29500.30000.26500.29000.290032,150
Jul 10, 20190.30000.30000.30000.30000.3000-
Jul 09, 20190.30000.30000.30000.30000.30001,475
Jul 08, 20190.30000.30000.30000.30000.3000-
Jul 05, 20190.30000.30000.30000.30000.30002,500
Jul 04, 20190.30000.30000.30000.30000.3000-
Jul 03, 20190.29000.30000.29000.30000.300055,000
Jul 02, 20190.30000.30000.30000.30000.300059,680
Jun 28, 20190.29500.30000.29500.30000.300090,700
Jun 27, 20190.28000.29000.28000.29000.290034,000
Jun 26, 20190.29500.29500.26000.26000.2600117,325
Jun 25, 20190.30000.30000.28000.28000.280049,280
Jun 24, 20190.31000.31000.30000.30000.300076,500
Jun 21, 20190.33000.33000.32000.32000.32004,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...