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
Appia Energy Corp API CSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.03 -4.41% 0.65 16:10:00
Open Price Low Price High Price Close Price Prev Close
0.69 0.65 0.69 0.65 0.68
more quote information »

API Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.870.870.650.7108789283,552-0.22-25.29%
1 Month0.671.020.650.8446936386,666-0.02-2.99%
3 Months0.891.020.630.8104187190,932-0.24-26.97%
6 Months0.621.020.550.7367145214,2580.034.84%
1 Year0.371.020.2850.6012707218,5230.2875.68%
3 Years0.2651.020.100.457739123,5260.385145.28%
5 Years0.161.020.100.411192595,4690.49306.25%

API 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 0.65 -0.03 -4.41% 0.69 0.69 0.65 246,859
Sep 23 2021 0.68 -0.01 -1.45% 0.71 0.71 0.68 125,889
Sep 22 2021 0.69 0.01 1.47% 0.74 0.74 0.67 217,527
Sep 21 2021 0.68 -0.02 -2.86% 0.70 0.74 0.67 313,432
Sep 20 2021 0.70 -0.10 -12.5% 0.77 0.79 0.70 497,060
Sep 17 2021 0.80 -0.08 -9.09% 0.87 0.87 0.79 263,854
Sep 16 2021 0.88 0.03 3.53% 0.85 0.88 0.83 191,828
Sep 15 2021 0.85 0.07 8.97% 0.76 0.85 0.76 276,268
Sep 14 2021 0.78 -0.08 -9.3% 0.84 0.85 0.76 396,285
Sep 13 2021 0.86 -0.03 -3.37% 0.89 0.95 0.79 911,073
Sep 10 2021 0.89 -0.06 -6.32% 0.87 0.89 0.77 1,286,848
Sep 09 2021 0.95 -0.05 -5.0% 0.96 0.99 0.91 154,953
Sep 08 2021 1.00 0.04 4.17% 0.96 1.00 0.94 198,325
Sep 07 2021 0.96 0.05 5.49% 0.96 1.02 0.95 573,977
Sep 03 2021 0.91 -0.01 -1.09% 0.93 0.95 0.91 324,858
Sep 02 2021 0.92 0.08 9.52% 0.89 0.92 0.86 498,526
Sep 01 2021 0.84 -0.04 -4.55% 0.92 0.92 0.83 260,977
Aug 31 2021 0.88 0.10 12.82% 0.79 0.89 0.78 466,201
Aug 30 2021 0.78 0.11 16.42% 0.73 0.79 0.68 140,831
Aug 27 2021 0.67 0.00 0.0% 0.67 0.70 0.67 247,951
See More Historical Prices »


Your Recent History
CSE
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.