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
-0.04 -5.63% 0.67 15:54:56
Open Price Low Price High Price Close Price Prev Close
0.71 0.65 0.72 0.67 0.71
more quote information »

API Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.840.850.650.756951576,018-0.17-20.24%
1 Month0.830.910.630.7651579104,445-0.16-19.28%
3 Months0.680.910.630.7472231120,858-0.01-1.47%
6 Months0.470.910.460.678414229,4680.2042.55%
1 Year0.220.910.200.5205898219,8770.45204.55%
3 Years0.2250.910.100.4136798113,9670.445197.78%
5 Years0.180.910.100.373878190,1840.49272.22%

API 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2021 0.67 -0.04 -5.63% 0.71 0.72 0.65 119,332
Aug 04 2021 0.71 -0.01 -1.39% 0.77 0.77 0.71 23,951
Aug 03 2021 0.72 -0.06 -7.69% 0.76 0.76 0.69 106,062
Jul 30 2021 0.78 -0.02 -2.5% 0.85 0.85 0.75 122,463
Jul 29 2021 0.80 -0.04 -4.76% 0.84 0.84 0.80 51,595
Jul 28 2021 0.84 -0.01 -1.18% 0.85 0.85 0.84 31,755
Jul 27 2021 0.85 -0.03 -3.41% 0.88 0.91 0.80 67,500
Jul 26 2021 0.88 0.04 4.76% 0.88 0.88 0.78 95,647
Jul 23 2021 0.84 0.01 1.2% 0.83 0.89 0.74 112,899
Jul 22 2021 0.83 0.05 6.41% 0.90 0.90 0.82 32,306
Jul 21 2021 0.78 0.08 11.43% 0.71 0.86 0.70 158,490
Jul 20 2021 0.70 0.07 11.11% 0.66 0.72 0.66 235,073
Jul 19 2021 0.63 -0.08 -11.27% 0.72 0.72 0.63 227,039
Jul 16 2021 0.71 -0.05 -6.58% 0.79 0.79 0.68 195,923
Jul 15 2021 0.76 -0.04 -5.0% 0.82 0.82 0.76 108,700
Jul 14 2021 0.80 -0.02 -2.44% 0.80 0.81 0.79 72,401
Jul 13 2021 0.82 -0.02 -2.38% 0.83 0.83 0.81 97,886
Jul 12 2021 0.84 -0.01 -1.18% 0.87 0.87 0.82 77,533
Jul 09 2021 0.85 0.00 0.0% 0.89 0.89 0.83 46,063
Jul 08 2021 0.85 -0.01 -1.16% 0.83 0.87 0.81 121,161
Jul 07 2021 0.86 -0.01 -1.15% 0.89 0.89 0.84 61,931
Jul 06 2021 0.87 -0.01 -1.14% 0.88 0.89 0.85 111,028
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.