FUAPF

Global Cannabis Applicat... (PK) Historical Data

FUAPF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 06 2020 0.0145 0.0006 4.32% 0.0202 0.0213 0.0137 41,020
Jul 03 2020 0.0139 0.00 +0.00% 0.0161 0.0201 0.0139 0
Jul 02 2020 0.0139 0.00 +0.00% 0.0161 0.0201 0.0139 0
Jul 02 2020 0.0139 -0.0031 -18.24% 0.0161 0.0201 0.0139 7,450
Jul 01 2020 0.017 0.0004 2.41% 0.017 0.02654 0.017 11,500
Jun 30 2020 0.0166 -0.0005 -2.92% 0.020104 0.0239 0.0166 13,673
Jun 29 2020 0.0171 -0.0014 -7.57% 0.0185 0.0185 0.0133 9,199
Jun 26 2020 0.0185 -0.003 -13.95% 0.0182 0.0189 0.0182 14,310
Jun 25 2020 0.0215 -0.00005 -0.23% 0.019 0.0215 0.019 8,173
Jun 24 2020 0.02155 0.00 +0.00% 0.02155 0.02155 0.02155 0
Jun 24 2020 0.02155 -0.00275 -11.32% 0.02155 0.02155 0.02155 2,500
Jun 23 2020 0.0243 0.00 +0.00% 0.0221 0.0243 0.02 0
Jun 23 2020 0.0243 0.00345 16.55% 0.0221 0.0243 0.02 6,100
Jun 22 2020 0.02085 0.00085 4.25% 0.0175 0.0225 0.0175 91,250
Jun 19 2020 0.02 -0.00205 -9.3% 0.017691 0.023 0.017691 17,855
Jun 18 2020 0.02205 -0.00005 -0.23% 0.017676 0.0271 0.017676 11,310
Jun 17 2020 0.0221 0.00 +0.00% 0.020615 0.0242 0.020615 0
Jun 17 2020 0.0221 0.0021 10.5% 0.020615 0.0242 0.020615 7,283
Jun 16 2020 0.02 0.00 +0.00% 0.01915 0.0202 0.01915 0
Jun 16 2020 0.02 -0.0041 -17.01% 0.01915 0.0202 0.01915 16,714
Jun 15 2020 0.0241 0.00085 3.66% 0.0144 0.0241 0.0144 2,925
Jun 12 2020 0.02325 0.00315 15.67% 0.014 0.02325 0.014 780
Jun 11 2020 0.0201 -0.0038 -15.9% 0.0205 0.0205 0.02 9,529
Jun 10 2020 0.0239 0.0039 19.5% 0.016 0.024 0.016 156,915
Jun 09 2020 0.02 -0.0007 -3.38% 0.020445 0.024 0.0169 43,508
Jun 08 2020 0.0207 0.00 +0.00% 0.0174 0.020848 0.0174 0
Jun 08 2020 0.0207 0.0038 22.49% 0.0174 0.020848 0.0174 2,150
Jun 05 2020 0.0169 0.00 +0.00% 0.02065 0.0244 0.0169 0
Jun 05 2020 0.0169 -0.0031 -15.5% 0.02065 0.0244 0.0169 13,456
Jun 04 2020 0.02 -0.00065 -3.16% 0.0205 0.0242 0.0168 30,966
Jun 03 2020 0.020652 0.00 +0.00% 0.016 0.0242 0.016 0
Jun 03 2020 0.020652 0.00165 8.69% 0.016 0.0242 0.016 21,100
Jun 02 2020 0.019 -0.0051 -21.16% 0.0243 0.0243 0.0177 19,382
Jun 01 2020 0.0241 -0.0016 -6.23% 0.0275 0.0275 0.02375 27,912
May 29 2020 0.0257 0.00 +0.00% 0.0199 0.0257 0.0199 0
May 29 2020 0.0257 0.0065 33.85% 0.0199 0.0257 0.0199 21,786
May 28 2020 0.0192 0.0032 20.0% 0.018945 0.0192 0.01755 61,900
May 27 2020 0.016 -0.0029 -15.34% 0.0191 0.0191 0.0131 60,200
May 26 2020 0.0189 0.00 +0.00% 0.01 0.0189 0.01 0
May 26 2020 0.0189 0.0059 45.38% 0.01 0.0189 0.01 113,924
May 25 2020 0.013 0.00 +0.00% 0.01 0.0151 0.01 0
May 22 2020 0.013 0.00005 0.39% 0.01 0.0151 0.01 15,002
May 21 2020 0.01295 0.00195 17.73% 0.013352 0.0159 0.01149 35,400
May 20 2020 0.011 0.00 +0.00% 0.0101 0.0159 0.0101 0
May 20 2020 0.011 -0.0036 -24.66% 0.0101 0.0159 0.0101 27,807
May 19 2020 0.0146 0.00 +0.00% 0.0159 0.0159 0.0101 0
May 19 2020 0.0146 -0.0014 -8.75% 0.0159 0.0159 0.0101 130,528
May 18 2020 0.016 0.0035 28.04% 0.0148 0.0192 0.0102 84,538
May 15 2020 0.012496 0.00 +0.00% 0.0149 0.0149 0.01 0
May 15 2020 0.012496 -0.0024 -16.13% 0.0149 0.0149 0.01 4,337
May 14 2020 0.0149 0.00163 12.24% 0.0148 0.015 0.0081 56,225
May 13 2020 0.013275 0.00 +0.00% 0.012 0.013275 0.01 0
May 13 2020 0.013275 -0.00058 -4.15% 0.012 0.013275 0.01 87,624
May 12 2020 0.01385 0.00185 15.42% 0.0191 0.0191 0.01385 22,122
May 11 2020 0.012 0.00 +0.00% 0.01475 0.015 0.012 0
May 11 2020 0.012 -0.0025 -17.24% 0.01475 0.015 0.012 87,033
May 08 2020 0.0145 0.0005 3.57% 0.01425 0.0149 0.01425 1,372
May 07 2020 0.014 0.00 +0.00% 0.0157 0.0157 0.014 0
May 07 2020 0.014 0.002 16.67% 0.0157 0.0157 0.014 57,880
May 06 2020 0.012 0.00 0.0% 0.012 0.012 0.012 0
May 05 2020 0.012 -0.0037 -23.57% 0.0103 0.0157 0.0103 46,450
May 04 2020 0.0157 0.0037 30.83% 0.0103 0.0157 0.0103 38,151
May 01 2020 0.012 -0.0036 -23.08% 0.012185 0.01385 0.012 10,615
Apr 30 2020 0.0156 0.00 +0.00% 0.0164 0.0164 0.012 0
Apr 30 2020 0.0156 0.0017 12.23% 0.0164 0.0164 0.012 28,738
Apr 29 2020 0.0139 -0.0016 -10.32% 0.0108 0.0158 0.0108 42,175
Apr 28 2020 0.0155 0.00 +0.00% 0.012 0.0155 0.012 0
Apr 28 2020 0.0155 0.0017 12.32% 0.012 0.0155 0.012 24,750
Apr 27 2020 0.0138 -0.0012 -8.0% 0.012 0.0138 0.0108 11,370
Apr 24 2020 0.015 0.0042 38.89% 0.0108 0.015 0.0108 19,084
Apr 23 2020 0.0108 0.00 +0.00% 0.0108 0.0158 0.0108 0
Apr 23 2020 0.0108 -0.0049 -31.21% 0.0108 0.0158 0.0108 18,900
Apr 22 2020 0.0157 0.0002 1.29% 0.0184 0.0184 0.0133 14,300
Apr 21 2020 0.0155 0.00 +0.00% 0.01295 0.0155 0.0107 0
Apr 21 2020 0.0155 0.004 34.78% 0.01295 0.0155 0.0107 33,835
Apr 20 2020 0.0115 0.00 +0.00% 0.0134 0.0157 0.0111 0
Apr 20 2020 0.0115 -0.0035 -23.33% 0.0134 0.0157 0.0111 53,640
Apr 17 2020 0.015 -0.0006 -3.85% 0.0157 0.0157 0.0111 26,500
Apr 16 2020 0.0156 0.0049 45.79% 0.0156 0.0156 0.0156 2,100
Apr 15 2020 0.0107 0.00 +0.00% 0.0132 0.0132 0.0107 0
Apr 15 2020 0.0107 -0.00265 -19.85% 0.0132 0.0132 0.0107 19,374
Apr 14 2020 0.01335 -0.00165 -11.0% 0.0159 0.0159 0.0108 15,223
Apr 13 2020 0.015 0.00 +0.00% 0.0133 0.0158 0.0133 0
Apr 13 2020 0.015 0.00165 12.38% 0.0133 0.0158 0.0133 16,800
Apr 10 2020 0.013348 0.00 +0.00% 0.010702 0.0157 0.0107 0
Apr 09 2020 0.013348 -0.00235 -14.98% 0.010702 0.0157 0.0107 18,036
Apr 08 2020 0.0157 0.0051 48.11% 0.0106 0.0157 0.0105 33,792


Your Recent History
USOTC
FUAPF
Global Can..
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.