APP

Global Cannabis Applicat... 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
Global Cannabis Applications Corp APP CSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.005 -3.03% 0.16 15:58:24
Open Price Low Price High Price Close Price Prev Close
0.175 0.15 0.175 0.16 0.165
more quote information »

APP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.200.210.150.1830265460,427-0.04-20.0%
1 Month0.2350.300.150.2149123368,049-0.075-31.91%
3 Months0.2350.410.150.2746574591,299-0.075-31.91%
6 Months0.0650.410.0450.2182761505,3680.095146.15%
1 Year0.020.410.0150.1550128386,7290.14700.0%
3 Years0.300.410.0150.1529537294,264-0.14-46.67%
5 Years0.100.990.0150.2847762459,3400.0660.0%

APP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 06 2021 0.16 -0.005 -3.03% 0.175 0.175 0.15 1,572,889
May 05 2021 0.165 0.00 0.0% 0.17 0.17 0.165 454,662
May 04 2021 0.165 -0.03 -15.38% 0.195 0.195 0.165 745,019
May 03 2021 0.195 -0.015 -7.14% 0.20 0.21 0.195 365,486
Apr 30 2021 0.21 0.01 5.0% 0.195 0.21 0.195 474,103
Apr 29 2021 0.20 -0.005 -2.44% 0.20 0.205 0.195 262,866
Apr 28 2021 0.205 -0.01 -4.65% 0.21 0.215 0.19 399,011
Apr 27 2021 0.215 -0.005 -2.27% 0.22 0.225 0.20 1,058,018
Apr 26 2021 0.22 0.00 0.0% 0.23 0.235 0.22 756,866
Apr 23 2021 0.22 -0.02 -8.33% 0.22 0.24 0.22 125,751
Apr 22 2021 0.24 0.015 6.67% 0.215 0.24 0.215 119,100
Apr 21 2021 0.225 -0.01 -4.26% 0.245 0.245 0.215 294,375
Apr 20 2021 0.235 -0.015 -6.0% 0.25 0.25 0.23 109,927
Apr 19 2021 0.25 0.015 6.38% 0.245 0.25 0.23 213,714
Apr 16 2021 0.235 -0.01 -4.08% 0.255 0.26 0.235 289,545
Apr 15 2021 0.245 0.005 2.08% 0.24 0.26 0.24 120,467
Apr 14 2021 0.24 -0.01 -4.0% 0.26 0.265 0.23 298,627
Apr 13 2021 0.25 0.02 8.7% 0.245 0.30 0.24 1,013,654
Apr 12 2021 0.23 0.00 0.0% 0.23 0.235 0.215 117,753
Apr 09 2021 0.23 -0.01 -4.17% 0.23 0.23 0.225 72,688
Apr 08 2021 0.24 0.015 6.67% 0.235 0.24 0.225 69,350
Apr 07 2021 0.225 -0.005 -2.17% 0.22 0.245 0.22 177,089
See More Historical Prices »


Your Recent History
CNSX
APP
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.