API.CN - Appia Energy Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 28, 20190.32000.40000.32000.40000.4000359,141
Jan 25, 20190.29000.32500.29000.32500.325027,427
Jan 24, 20190.30500.32000.28000.29000.2900134,750
Jan 23, 20190.30500.31000.30000.30000.300050,500
Jan 22, 20190.27000.31000.27000.31000.310084,907
Jan 21, 2019------
Jan 18, 20190.30000.30000.30000.30000.30006,869
Jan 17, 20190.28500.30000.28000.30000.3000147,993
Jan 16, 20190.25000.27500.23500.27500.275025,500
Jan 15, 20190.25000.25000.23500.23500.235037,800
Jan 14, 20190.26000.27500.23500.23500.235037,170
Jan 11, 20190.26000.28500.25000.25000.250032,300
Jan 10, 20190.28000.28500.26000.28500.285026,290
Jan 09, 20190.28000.28500.28000.28500.285021,500
Jan 08, 20190.27000.27000.27000.27000.27001,700
Jan 07, 20190.28000.28500.28000.28500.285049,100
Jan 04, 20190.28000.28000.27000.27500.275064,500
Jan 03, 20190.28000.28000.27500.28000.280041,000
Jan 02, 20190.25000.28000.24000.27500.2750115,200
Dec 31, 20180.24000.26500.24000.25000.25006,500
Dec 28, 20180.26500.26500.24000.24000.240052,000
Dec 27, 20180.26500.27000.24500.25000.250077,434
Dec 24, 20180.27000.27000.27000.27000.27003,000
Dec 21, 20180.25000.27000.24500.27000.270057,200
Dec 20, 20180.26000.26000.25000.25000.25008,800
Dec 19, 20180.26500.26500.25000.25000.250011,300
Dec 18, 20180.25500.26500.24000.24000.240058,800
Dec 17, 20180.25000.27000.25000.25000.250081,000
Dec 14, 20180.24000.25000.24000.25000.250078,671
Dec 13, 20180.24500.24500.24500.24500.2450-
Dec 12, 20180.24000.24500.24000.24500.245040,000
Dec 11, 20180.24500.24500.24500.24500.2450-
Dec 10, 20180.24500.24500.24500.24500.24505,300
Dec 07, 20180.23500.24000.23500.24000.240015,000
Dec 06, 20180.21000.21000.21000.21000.210039,700
Dec 05, 20180.22000.22000.19500.20000.2000295,100
Dec 04, 20180.23000.24000.23000.24000.240015,500
Dec 03, 20180.19000.22000.19000.22000.220087,108
Nov 30, 20180.20000.20000.19500.19500.195038,920
Nov 29, 20180.20500.20500.20000.20000.200026,000
Nov 28, 20180.21000.21000.20000.20000.200035,000
Nov 27, 20180.22000.23000.21000.21000.210017,000
Nov 26, 20180.22500.22500.22000.22500.225019,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...