API

Appia Energy Historical Data

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Securities Exchange (CSE) Level 1
Monthly Subscription
for only
$4.40
Canadian Securities Exchange (CSE) Level 1 and 2
Monthly Subscription
for only
$13.20
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Appia Energy Corp API CSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.06 16.67% 0.42 12:48:37
Close Price Low Price High Price Open Price Previous Close
0.36 0.45 0.365 0.36
more quote information »

API Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.370.450.350.3601958153,3450.0513.51%
1 Month0.3750.450.3350.365357180,3670.04512.0%
3 Months0.210.570.1950.3556517226,9780.21100.0%
6 Months0.250.570.130.2803026184,3710.1768.0%
1 Year0.200.570.100.2615016122,8970.22110.0%
3 Years0.120.570.100.252772469,1820.30250.0%
5 Years0.020.570.0050.247846865,0350.402,000.0%

API 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2020 0.36 0.00 0.0% 0.36 0.37 0.36 130,000
Oct 19 2020 0.36 0.01 2.86% 0.355 0.37 0.355 255,426
Oct 16 2020 0.35 -0.015 -4.11% 0.36 0.37 0.35 144,183
Oct 15 2020 0.365 -0.005 -1.35% 0.37 0.37 0.36 155,845
Oct 14 2020 0.37 0.00 0.0% 0.37 0.37 0.355 81,270
Oct 13 2020 0.37 0.005 1.37% 0.37 0.37 0.365 265,250
Oct 09 2020 0.365 0.015 4.29% 0.35 0.37 0.35 120,300
Oct 08 2020 0.35 0.00 0.0% 0.36 0.36 0.345 108,850
Oct 07 2020 0.35 -0.005 -1.41% 0.355 0.36 0.345 89,152
Oct 06 2020 0.355 0.01 2.9% 0.355 0.37 0.35 264,403
Oct 05 2020 0.345 -0.005 -1.43% 0.355 0.365 0.335 234,237
Oct 02 2020 0.35 -0.01 -2.78% 0.35 0.35 0.335 157,424
Oct 01 2020 0.36 0.00 0.0% 0.38 0.39 0.36 134,240
Sep 30 2020 0.36 -0.015 -4.0% 0.36 0.36 0.35 121,665
Sep 29 2020 0.375 -0.01 -2.6% 0.39 0.39 0.36 128,550
Sep 28 2020 0.385 0.01 2.67% 0.38 0.40 0.375 544,460
Sep 25 2020 0.375 0.00 0.0% 0.375 0.375 0.355 316,440
Sep 24 2020 0.375 -0.005 -1.32% 0.37 0.39 0.365 89,590
Sep 23 2020 0.38 -0.02 -5.0% 0.375 0.41 0.365 85,690
Sep 22 2020 0.40 0.045 12.68% 0.35 0.40 0.335 85,519
Sep 21 2020 0.355 -0.01 -2.74% 0.36 0.36 0.34 305,169
See More Historical Prices »


Your Recent History
CNSX
API
Appia Ener..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.