Global Cannabis Applications Historical Data - FUAPF

FUAPF Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 09 2019 0.02525 0.00295 13.23% 0.0195 0.025725 0.0195 26,440
Dec 06 2019 0.0223 0.00 +0.00% 0.02275 0.0246 0.022 0
Dec 06 2019 0.0223 -0.0022 -8.98% 0.02275 0.0246 0.022 15,029
Dec 05 2019 0.0245 0.0005 2.08% 0.02 0.0245 0.02 53,700
Dec 04 2019 0.024 0.00 +0.00% 0.02 0.024 0.02 0
Dec 04 2019 0.024 -0.0005 -2.04% 0.02 0.024 0.02 26,526
Dec 03 2019 0.0245 0.0005 2.08% 0.0176 0.0245 0.0176 58,289
Dec 02 2019 0.024 0.004 20.0% 0.0169 0.0246 0.0169 51,820
Nov 29 2019 0.02 0.00 +0.00% 0.02 0.02 0.02 0
Nov 29 2019 0.02 -0.0023 -10.31% 0.02 0.02 0.02 12,661
Nov 28 2019 0.0223 0.00 +0.00% 0.0141 0.0276 0.0141 0
Nov 27 2019 0.0223 -0.0014 -5.91% 0.0141 0.0276 0.0141 48,262
Nov 26 2019 0.0237 0.0037 18.5% 0.0275 0.029 0.02 31,117
Nov 25 2019 0.02 0.00 +0.00% 0.01785 0.0245 0.01785 0
Nov 25 2019 0.02 0.00 0.0% 0.01785 0.0245 0.01785 30,484
Nov 22 2019 0.02 -0.0018 -8.26% 0.0218 0.0218 0.02 1,776
Nov 21 2019 0.0218 0.0028 14.74% 0.017 0.029 0.017 17,746
Nov 20 2019 0.019 -0.0005 -2.56% 0.01844 0.0246 0.01844 72,535
Nov 19 2019 0.0195 0.00 +0.00% 0.02107 0.02107 0.018 0
Nov 19 2019 0.0195 -0.00464 -19.22% 0.02107 0.02107 0.018 4,623
Nov 18 2019 0.02414 0.00604 33.37% 0.016 0.0246 0.0158 47,000
Nov 15 2019 0.0181 -0.00141 -7.23% 0.0238 0.0238 0.0181 21,700
Nov 14 2019 0.01951 -0.00049 -2.45% 0.021 0.0225 0.015 118,230
Nov 13 2019 0.02 0.00 +0.00% 0.0142 0.0217 0.0142 0
Nov 13 2019 0.02 0.00 0.0% 0.0142 0.0217 0.0142 24,859
Nov 12 2019 0.02 -0.0036 -15.25% 0.02 0.02 0.02 38,880
Nov 11 2019 0.0236 0.00 +0.00% 0.0232 0.0247 0.0225 0
Nov 11 2019 0.0236 0.0004 1.72% 0.0232 0.0247 0.0225 110,300
Nov 08 2019 0.0232 0.00 +0.00% 0.018 0.02842 0.018 0
Nov 08 2019 0.0232 -0.0016 -6.45% 0.018 0.02842 0.018 13,895
Nov 07 2019 0.0248 0.00 0.0% 0.031 0.031 0.0248 92,015
Nov 06 2019 0.0248 -0.0032 -11.43% 0.028 0.028 0.0218 121,010
Nov 05 2019 0.028 0.00 +0.00% 0.0209 0.0288 0.0209 0
Nov 05 2019 0.028 0.0033 13.36% 0.0209 0.0288 0.0209 19,990
Nov 04 2019 0.0247 0.00287 13.15% 0.0179 0.0254 0.017 21,524
Nov 01 2019 0.02183 0.00 +0.00% 0.0248 0.0248 0.0181 0
Nov 01 2019 0.02183 -0.00017 -0.77% 0.0248 0.0248 0.0181 20,005
Oct 31 2019 0.022 0.00 +0.00% 0.0316 0.0316 0.022 0
Oct 31 2019 0.022 0.0012 5.77% 0.0316 0.0316 0.022 27,150
Oct 30 2019 0.0208 0.0008 4.0% 0.017 0.0208 0.017 1,200
Oct 29 2019 0.02 0.00 +0.00% 0.0199 0.025 0.0199 0
Oct 29 2019 0.02 -0.0056 -21.88% 0.0199 0.025 0.0199 3,300
Oct 28 2019 0.0256 0.0034 15.32% 0.0287 0.029 0.0255 19,800
Oct 25 2019 0.0222 -0.0065 -22.65% 0.0325 0.0325 0.02095 33,288
Oct 24 2019 0.0287 0.00 +0.00% 0.0271 0.0287 0.026 0
Oct 24 2019 0.0287 0.0037 14.8% 0.0271 0.0287 0.026 3,300
Oct 23 2019 0.025 0.00 +0.00% 0.025 0.025 0.025 0
Oct 23 2019 0.025 0.00 0.0% 0.025 0.025 0.025 0
Oct 22 2019 0.025 -0.00325 -11.5% 0.023 0.025 0.023 1,100
Oct 21 2019 0.02825 -0.00075 -2.59% 0.029 0.029 0.02825 5,320
Oct 18 2019 0.029 0.00 +0.00% 0.029 0.029 0.029 0
Oct 18 2019 0.029 0.00 0.0% 0.029 0.029 0.029 0
Oct 17 2019 0.029 -0.0099 -25.45% 0.037 0.037 0.0261 23,000
Oct 16 2019 0.0389 0.0097 33.22% 0.0367 0.04 0.036 95,000
Oct 15 2019 0.0292 0.01041 55.43% 0.0196 0.032895 0.0158 74,801
Oct 14 2019 0.018786 0.00 +0.00% 0.018915 0.027 0.0152 0
Oct 14 2019 0.018786 -0.00051 -2.66% 0.018915 0.027 0.0152 37,020
Oct 11 2019 0.0193 0.00005 0.26% 0.0185 0.0207 0.01785 40,978
Oct 10 2019 0.01925 0.00 +0.00% 0.015 0.0234 0.015 0
Oct 10 2019 0.01925 -0.00135 -6.55% 0.015 0.0234 0.015 15,646
Oct 09 2019 0.0206 0.0006 3.0% 0.016888 0.0206 0.0136 26,790
Oct 08 2019 0.02 0.00 +0.00% 0.0147 0.02 0.0147 0
Oct 08 2019 0.02 0.004 25.0% 0.0147 0.02 0.0147 67,102
Oct 07 2019 0.016 -0.0055 -25.58% 0.0137 0.029 0.0137 117,850
Oct 04 2019 0.0215 -0.0008 -3.59% 0.0246 0.0246 0.0177 130,350
Oct 03 2019 0.0223 0.00 +0.00% 0.02 0.0223 0.017 0
Oct 03 2019 0.0223 0.0023 11.5% 0.02 0.0223 0.017 102,925
Oct 02 2019 0.02 -0.0087 -30.31% 0.0276 0.03076 0.0179 60,462
Oct 01 2019 0.0287 0.00 +0.00% 0.0285 0.03124 0.025 0
Oct 01 2019 0.0287 0.00249 9.5% 0.0285 0.03124 0.025 36,318
Sep 30 2019 0.02621 0.00121 4.84% 0.0351 0.0351 0.021 6,675
Sep 27 2019 0.025 -0.0063 -20.13% 0.0326 0.0326 0.025 16,793
Sep 26 2019 0.0313 0.0023 7.93% 0.03 0.03135 0.03 14,435
Sep 25 2019 0.029 0.00 +0.00% 0.0251 0.029 0.025 0
Sep 25 2019 0.029 -0.00133 -4.39% 0.0251 0.029 0.025 19,539
Sep 24 2019 0.03033 0.00 +0.00% 0.029 0.03033 0.029 0
Sep 24 2019 0.03033 -0.00296 -8.89% 0.029 0.03033 0.029 7,335
Sep 23 2019 0.03329 0.00 +0.00% 0.04 0.04 0.03329 0
Sep 23 2019 0.03329 -0.00311 -8.54% 0.04 0.04 0.03329 25,100
Sep 20 2019 0.0364 0.00 +0.00% 0.024 0.0365 0.024 0
Sep 20 2019 0.0364 -0.0002 -0.55% 0.024 0.0365 0.024 118,080
Sep 19 2019 0.0366 -0.0001 -0.27% 0.036 0.0366 0.0278 19,565
Sep 18 2019 0.0367 -0.001 -2.65% 0.0407 0.0407 0.032 26,632
Sep 17 2019 0.0377 0.0037 10.88% 0.0335 0.0377 0.025635 48,290
Sep 16 2019 0.034 0.00 +0.00% 0.0291 0.03652 0.0291 0
Sep 16 2019 0.034 0.0063 22.74% 0.0291 0.03652 0.0291 22,890
Sep 13 2019 0.0277 -0.0022 -7.36% 0.025 0.02785 0.025 8,201
Sep 12 2019 0.0299 -0.0016 -5.08% 0.034117 0.037 0.0278 34,333
Sep 11 2019 0.0315 0.00 +0.00% 0.04 0.04 0.03 0
Sep 11 2019 0.0315 -0.0085 -21.25% 0.04 0.04 0.03 49,482


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.