FUAPF

Global Cannabis Applicat... (PK) Historical Data

FUAPF Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2020 0.023 0.003 15.0% 0.0151 0.023 0.0151 257,760
Sep 21 2020 0.02 -0.002 -9.09% 0.022 0.0236 0.0178 468,060
Sep 18 2020 0.022 0.00 +0.00% 0.0228 0.0228 0.02 0
Sep 18 2020 0.022 0.00 0.0% 0.0228 0.0228 0.02 19,410
Sep 17 2020 0.022 -0.00081 -3.56% 0.02345 0.0239 0.0201 677,750
Sep 16 2020 0.022811 0.00311 15.79% 0.0151 0.022811 0.0151 120,119
Sep 15 2020 0.0197 0.00 +0.00% 0.024 0.024 0.0176 0
Sep 15 2020 0.0197 -0.004 -16.88% 0.024 0.024 0.0176 115,500
Sep 14 2020 0.0237 0.00125 5.57% 0.0249 0.0249 0.0237 26,515
Sep 11 2020 0.02245 0.00 +0.00% 0.0171 0.0232 0.0171 0
Sep 11 2020 0.02245 -0.00155 -6.46% 0.0171 0.0232 0.0171 916
Sep 10 2020 0.024 0.004 20.0% 0.023 0.024 0.022548 512,763
Sep 09 2020 0.02 0.00 +0.00% 0.0233 0.0246 0.02 0
Sep 09 2020 0.02 0.00 0.0% 0.0233 0.0246 0.02 25,434
Sep 08 2020 0.02 0.0032 19.05% 0.016975 0.0226 0.014425 315,824
Sep 07 2020 0.0168 0.00 +0.00% 0.015208 0.0168 0.0144 0
Sep 04 2020 0.0168 0.00 +0.00% 0.015208 0.0168 0.0144 0
Sep 04 2020 0.0168 0.0002 1.2% 0.015208 0.0168 0.0144 16,110
Sep 03 2020 0.0166 0.0016 10.67% 0.0169 0.0169 0.0134 12,097
Sep 02 2020 0.015 0.001 7.14% 0.017 0.017 0.014 3,471
Sep 01 2020 0.014 0.00 +0.00% 0.0143 0.0168 0.014 0
Sep 01 2020 0.014 -0.0014 -9.09% 0.0143 0.0168 0.014 19,880
Aug 31 2020 0.0154 0.0014 10.0% 0.0134 0.0154 0.0134 15,200
Aug 28 2020 0.014 -0.00185 -11.67% 0.0132 0.0167 0.0132 16,645
Aug 27 2020 0.01585 0.00 +0.00% 0.0136 0.01585 0.0136 0
Aug 27 2020 0.01585 0.00185 13.21% 0.0136 0.01585 0.0136 4,900
Aug 26 2020 0.014 0.00 +0.00% 0.014 0.0153 0.014 0
Aug 26 2020 0.014 -0.0013 -8.5% 0.014 0.0153 0.014 4,300
Aug 25 2020 0.0153 0.0009 6.21% 0.0165 0.0165 0.014 11,690
Aug 24 2020 0.014405 0.00 +0.00% 0.0141 0.0202 0.014 0
Aug 24 2020 0.014405 0.00041 2.89% 0.0141 0.0202 0.014 39,585
Aug 21 2020 0.014 -0.00104 -6.91% 0.0167 0.0167 0.014 65,535
Aug 20 2020 0.01504 -0.00026 -1.7% 0.0168 0.0168 0.014 61,670
Aug 19 2020 0.0153 -0.0001 -0.65% 0.0134 0.0166 0.0134 6,557
Aug 18 2020 0.0154 0.00 +0.00% 0.0199 0.0199 0.0154 0
Aug 18 2020 0.0154 0.0014 10.0% 0.0199 0.0199 0.0154 2,735
Aug 17 2020 0.014 0.00 +0.00% 0.0134 0.02 0.0134 0
Aug 17 2020 0.014 0.00 0.0% 0.0134 0.02 0.0134 23,970
Aug 14 2020 0.014 -0.00028 -1.96% 0.01525 0.01525 0.014 10,160
Aug 13 2020 0.01428 0.00 +0.00% 0.0132 0.0154 0.0132 0
Aug 13 2020 0.01428 0.00028 2.0% 0.0132 0.0154 0.0132 9,385
Aug 12 2020 0.014 -0.0027 -16.17% 0.0132 0.014 0.0132 7,940
Aug 11 2020 0.0167 0.00 +0.00% 0.015 0.0167 0.015 0
Aug 11 2020 0.0167 0.00205 13.99% 0.015 0.0167 0.015 19,582
Aug 10 2020 0.01465 -0.00026 -1.72% 0.0153 0.0153 0.01465 2,700
Aug 07 2020 0.014907 0.00131 9.61% 0.014875 0.0165 0.0132 3,725
Aug 06 2020 0.0136 -0.0025 -15.53% 0.0136 0.01515 0.0133 36,450
Aug 05 2020 0.0161 0.00 +0.00% 0.0143 0.017212 0.0133 0
Aug 05 2020 0.0161 -0.0038 -19.1% 0.0143 0.017212 0.0133 45,146
Aug 04 2020 0.0199 -0.0001 -0.5% 0.0174 0.0199 0.015 9,715
Aug 03 2020 0.02 0.0052 35.14% 0.0148 0.02 0.0148 59,575
Jul 31 2020 0.0148 0.00 +0.00% 0.0132 0.0168 0.0132 0
Jul 31 2020 0.0148 0.00 0.0% 0.0132 0.0168 0.0132 37,595
Jul 30 2020 0.0148 -0.0047 -24.1% 0.0165 0.0165 0.0148 3,027
Jul 29 2020 0.0195 0.00 +0.00% 0.01775 0.0195 0.0169 0
Jul 29 2020 0.0195 0.0045 30.0% 0.01775 0.0195 0.0169 16,850
Jul 28 2020 0.015 -0.0016 -9.64% 0.017 0.017 0.015 16,461
Jul 27 2020 0.0166 0.0028 20.29% 0.0138 0.0166 0.0138 17,448
Jul 24 2020 0.0138 0.00 +0.00% 0.016388 0.016388 0.0137 0
Jul 24 2020 0.0138 -0.00314 -18.54% 0.016388 0.016388 0.0137 3,687
Jul 23 2020 0.01694 -0.00012 -0.73% 0.0137 0.01694 0.0137 7,680
Jul 22 2020 0.017064 0.00 +0.00% 0.0167 0.02 0.0141 0
Jul 22 2020 0.017064 0.00026 1.57% 0.0167 0.02 0.0141 176,534
Jul 21 2020 0.0168 0.00024 1.45% 0.0132 0.0199 0.0132 306,831
Jul 20 2020 0.01656 0.00 +0.00% 0.013 0.0193 0.013 0
Jul 20 2020 0.01656 -0.00 -0.02% 0.013 0.0193 0.013 156,212
Jul 17 2020 0.016564 0.00011 0.69% 0.0136 0.016564 0.0136 4,400
Jul 16 2020 0.01645 0.00265 19.2% 0.0132 0.01645 0.0132 15,577
Jul 15 2020 0.0138 -0.00015 -1.05% 0.0132 0.02 0.0132 16,770
Jul 14 2020 0.013947 0.00 +0.00% 0.0134 0.02 0.0134 0
Jul 14 2020 0.013947 -0.0031 -18.2% 0.0134 0.02 0.0134 9,971
Jul 13 2020 0.01705 0.00305 21.79% 0.016616 0.0195 0.0135 13,135
Jul 10 2020 0.014 0.0006 4.48% 0.0139 0.019 0.0135 29,277
Jul 09 2020 0.0134 -0.00345 -20.47% 0.0135 0.0202 0.0134 9,400
Jul 08 2020 0.01685 0.00 +0.00% 0.019 0.0201 0.0137 0
Jul 08 2020 0.01685 0.00289 20.67% 0.019 0.0201 0.0137 12,500
Jul 07 2020 0.013964 -0.00054 -3.7% 0.019 0.0201 0.013964 11,830
Jul 06 2020 0.0145 0.00 +0.00% 0.0202 0.0213 0.0137 0
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


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.