API.CN - Appia Energy Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 20180.180.180.180.180.185,000
Jun 21, 20180.190.190.190.190.19-
Jun 20, 20180.190.190.190.190.19-
Jun 19, 20180.190.190.190.190.1916,000
Jun 18, 20180.170.170.170.170.175,000
Jun 15, 20180.180.180.180.180.1840,500
Jun 14, 20180.180.180.180.180.185,882
Jun 13, 20180.150.170.150.170.1727,800
Jun 12, 20180.160.170.160.170.1732,000
Jun 11, 20180.170.170.170.170.1756,000
Jun 08, 20180.140.140.140.140.1414,500
Jun 07, 20180.140.140.140.140.14-
Jun 06, 20180.160.160.140.140.1459,064
Jun 05, 20180.160.160.150.150.1522,000
Jun 04, 20180.150.160.150.150.1531,000
Jun 01, 20180.140.140.140.140.1415,400
May 31, 20180.150.150.150.150.15-
May 30, 20180.150.150.150.150.159,000
May 29, 20180.150.150.150.150.15500
May 28, 20180.150.150.150.150.1520,000
May 25, 20180.150.150.150.150.155,800
May 24, 20180.150.150.150.150.1540,000
May 23, 20180.140.140.130.130.1352,700
May 22, 20180.140.140.140.140.1410,000
May 18, 20180.140.140.140.140.1416,290
May 17, 20180.150.150.150.150.15-
May 16, 20180.150.150.150.150.152,500
May 15, 20180.180.180.160.180.1830,000
May 14, 20180.170.180.170.180.1813,500
May 11, 20180.180.180.180.180.186,000
May 10, 20180.140.170.140.170.1747,000
May 09, 20180.160.160.140.140.1467,000
May 08, 20180.170.170.170.170.175,500
May 07, 20180.160.170.160.170.1738,000
May 04, 20180.150.150.150.150.1525,000
May 03, 20180.160.160.160.160.1613,000
May 02, 20180.150.150.150.150.152,200
May 01, 20180.140.140.140.140.1481,815
Apr 30, 20180.140.140.140.140.1413,585
Apr 27, 20180.170.170.170.170.1711,000
Apr 26, 20180.160.170.160.170.1728,000
Apr 25, 20180.170.170.160.160.1626,500
Apr 24, 20180.170.170.170.170.175,500
Apr 23, 20180.190.190.190.190.19-
Apr 20, 20180.190.190.190.190.194,000
Apr 19, 20180.200.200.190.190.1933,400
Apr 18, 20180.190.190.190.190.195,000
Apr 17, 20180.190.190.190.190.1932,050
Apr 16, 20180.190.190.180.180.1845,000
Apr 13, 20180.190.190.190.190.19-
Apr 12, 20180.190.190.190.190.1920,000
Apr 11, 20180.180.190.180.190.1911,000
Apr 10, 20180.180.180.180.180.1810,000
Apr 09, 20180.160.180.140.180.1810,500
Apr 06, 20180.180.180.180.180.18-
Apr 05, 20180.160.200.160.180.18123,571
Apr 04, 20180.150.170.150.170.1716,000
Apr 03, 20180.120.150.120.150.15211,500
Apr 02, 20180.120.120.110.120.12129,500
Mar 29, 20180.120.120.120.120.125,500
Mar 28, 20180.120.120.120.120.1223,500
Mar 27, 20180.120.120.120.120.129,999
Mar 26, 20180.140.140.140.140.1410,000
Mar 23, 20180.140.140.140.140.147,500
Mar 22, 20180.140.140.140.140.147,786
Mar 21, 20180.140.140.140.140.1415,500
Mar 20, 20180.140.140.140.140.145,000
Mar 19, 20180.140.140.140.140.1411,000
Mar 16, 20180.140.140.140.140.1426,700
Mar 15, 20180.140.140.140.140.14-
Mar 14, 20180.140.140.140.140.14-
Mar 13, 20180.120.140.110.140.14122,000
Mar 12, 20180.120.120.120.120.12100,500
Mar 09, 20180.160.160.140.140.1422,000
Mar 08, 20180.160.160.150.150.1531,500
Mar 07, 20180.160.160.140.160.1623,900
Mar 06, 20180.160.160.160.160.1618,000
Mar 05, 20180.160.160.160.160.162,500
Mar 02, 20180.140.140.140.140.14-
Mar 01, 20180.170.170.140.140.1413,661
Feb 28, 20180.160.160.160.160.161,635
Feb 27, 20180.150.170.150.170.1770,600
Feb 26, 20180.160.160.160.160.161,200
Feb 23, 20180.150.150.150.150.1510,000
Feb 22, 20180.160.160.140.160.167,308
Feb 21, 20180.160.160.160.160.1621,000
Feb 20, 20180.150.150.150.150.1520,000
Feb 16, 20180.140.160.140.140.1410,189
Feb 15, 20180.140.140.140.140.149,200
Feb 14, 20180.140.140.140.140.143,000
Feb 13, 20180.140.140.140.140.14-
Feb 12, 20180.140.140.140.140.143,000
Feb 09, 20180.140.140.130.130.1320,000
Feb 08, 20180.160.160.160.160.16-
Feb 07, 20180.160.160.160.160.1614,700
Feb 06, 20180.140.140.140.140.141,200
Feb 05, 20180.160.160.160.160.164,000
Feb 02, 20180.130.130.130.130.13-
Feb 01, 20180.150.150.150.130.13200
Jan 31, 20180.140.140.140.140.14-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...