Appulse Corporation Historical Data - APL | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
Appulse Corporation (APL)
Appulse Corporation (APL) Historical

Appulse Corporation (APL)

0.42

0.02

(5.00%)

Closed April 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	0.4	0	0.00	0.4	0.4	0.4	0
1714081200	0.4	0.02	5.26	0.4	0.4	0.4	62802
1713994800	0.38	0	0.00	0.39	0.39	0.38	2000
1713908400	0.38	0	0.00	0.38	0.38	0.38	0
1713822000	0.38	0	0.00	0.38	0.38	0.38	0
1713562800	0.38	0	0.00	0.38	0.38	0.38	0
1713476400	0.38	0	0.00	0.38	0.38	0.38	0
1713390000	0.38	-0.02	-5.00	0.38	0.38	0.38	1000
1713303600	0.4	0	0.00	0.4	0.4	0.4	0
1713217200	0.4	0	0.00	0.4	0.4	0.4	0
1712958000	0.4	0	0.00	0.4	0.4	0.4	0
1712871600	0.4	0	0.00	0.4	0.4	0.4	0
1712785200	0.4	0	0.00	0.4	0.4	0.4	500
1712698800	0.4	0	0.00	0.4	0.4	0.4	800
1712612400	0.4	0	0.00	0.4	0.4	0.4	0
1712353200	0.4	0	0.00	0.4	0.4	0.4	0
1712266800	0.4	0.005	1.27	0.4	0.4	0.4	500
1712180400	0.395	0.015	3.95	0.395	0.395	0.395	4000
1712094000	0.38	0	0.00	0.38	0.38	0.38	0
1712007600	0.38	0	0.00	0.38	0.38	0.38	0
1711662000	0.38	0	0.00	0.38	0.38	0.38	1000
1711575600	0.38	0.01	2.70	0.38	0.38	0.38	10000
1711489200	0.37	-0.01	-2.63	0.37	0.37	0.37	10000
1711402800	0.38	0	0.00	0.38	0.38	0.38	0
1711143600	0.38	0.005	1.33	0.375	0.38	0.375	23700
1711057200	0.375	0	0.00	0.375	0.375	0.375	2500
1710970800	0.375	0	0.00	0.375	0.375	0.375	0
1710884400	0.375	0	0.00	0.375	0.375	0.375	0
1710798000	0.375	0	0.00	0.375	0.375	0.375	5000
1710538800	0.375	0	0.00	0.375	0.375	0.375	0
1710452400	0.375	0	0.00	0.375	0.375	0.375	10
1710366000	0.375	0	0.00	0.375	0.375	0.375	0
1710279600	0.375	0	0.00	0.375	0.375	0.375	0
1710193200	0.375	-0.02	-5.06	0.395	0.395	0.375	120500
1709937600	0.395	0	0.00	0.395	0.395	0.395	0
1709851200	0.395	0.015	3.95	0.38	0.395	0.375	5510
1709764800	0.38	-0.005	-1.30	0.38	0.38	0.38	500
1709678400	0.385	0	0.00	0.385	0.385	0.385	0
1709592000	0.385	0	0.00	0.385	0.385	0.385	0
1709332800	0.385	0	0.00	0.385	0.385	0.385	0
1709246400	0.385	-0.015	-3.75	0.385	0.385	0.385	1875
1709160000	0.4	0	0.00	0.4	0.4	0.4	0
1709073600	0.4	0	0.00	0.4	0.4	0.4	0
1708987200	0.4	0.03	8.11	0.395	0.4	0.395	4000
1708728000	0.37	0	0.00	0.37	0.37	0.37	0
1708641600	0.37	0	0.00	0.37	0.37	0.37	0
1708555200	0.37	0	0.00	0.37	0.37	0.37	0
1708468800	0.37	0	0.00	0.38	0.38	0.37	22500
1708123200	0.37	0	0.00	0.37	0.37	0.37	0
1708036800	0.37	0	0.00	0.37	0.37	0.37	0
1707950400	0.37	0	0.00	0.37	0.37	0.37	0
1707864000	0.37	0	0.00	0.37	0.37	0.37	0
1707777600	0.37	0	0.00	0.37	0.37	0.37	500
1707518400	0.37	0	0.00	0.37	0.37	0.37	0
1707432000	0.37	0	0.00	0.37	0.37	0.37	67
1707345600	0.37	0	0.00	0.37	0.37	0.37	0
1707259200	0.37	0	0.00	0.37	0.37	0.37	0
1707172800	0.37	0	0.00	0.37	0.37	0.37	0
1706913600	0.37	0	0.00	0.37	0.37	0.37	0
1706827200	0.37	0	0.00	0.37	0.37	0.37	1000
1706740800	0.37	-0.005	-1.33	0.37	0.37	0.37	4000
1706654400	0.375	0	0.00	0.375	0.375	0.375	0
1706568000	0.375	0.005	1.35	0.375	0.375	0.375	5500

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions