Dark

APL
APPULSE CORPORATION
stock CVE

Inactive

Aug 1, 2024

0.3300CAD0.000%(0.0000)500

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-01	0.3300	0.3300	0.3300	0.3300	0.000%	500	0.000%
2024-07-29	0.3300	0.3300	0.3300	0.3300	-2.941%	500	0.000%
2024-07-24	0.3400	0.3400	0.3400	0.3400	0.000%	5,420	-2.941%
2024-07-22	0.3400	0.3400	0.3400	0.3400	+3.030%	13,500	-2.941%
2024-07-19	0.3300	0.3300	0.3300	0.3300	+3.125%	69,900	0.000%
2024-07-17	0.3200	0.3200	0.3200	0.3200	+3.226%	2,900	+3.125%
2024-07-16	0.3100	0.3100	0.3100	0.3100	0.000%	2,000	+6.452%
2024-07-11	0.3100	0.3100	0.3100	0.3100	0.000%	1,500	+6.452%
2024-07-02	0.3100	0.3100	0.3100	0.3100	0.000%	12,500	+6.452%
2024-06-28	0.3100	0.3200	0.3100	0.3100	+3.333%	152,500	+6.452%
2024-06-26	0.3000	0.3000	0.3000	0.3000	0.000%	9,000	+10.000%
2024-06-25	0.3000	0.3000	0.3000	0.3000	+3.448%	3,000	+10.000%
2024-06-21	0.2900	0.2900	0.2800	0.2900	0.000%	16,846	+13.793%
2024-06-20	0.2900	0.2900	0.2900	0.2900	-3.333%	54,500	+13.793%
2024-06-13	0.3000	0.3000	0.3000	0.3000	-3.226%	13,515	+10.000%
2024-06-12	0.2900	0.3100	0.2900	0.3100	+10.714%	10,517	+6.452%
2024-06-10	0.3300	0.3300	0.2800	0.2800	-37.778%	21,502	+17.857%
2024-06-07	0.4500	0.4500	0.4500	0.4500	0.000%	19,000	-26.667%
2024-06-06	0.4500	0.4500	0.4500	0.4500	0.000%	30,300	-26.667%
2024-06-05	0.4500	0.4500	0.4500	0.4500	0.000%	26,800	-26.667%
2024-06-04	0.4500	0.4500	0.4500	0.4500	+2.273%	2,500	-26.667%
2024-06-03	0.4400	0.4400	0.4300	0.4400	+2.326%	25,000	-25.000%
2024-05-30	0.4300	0.4300	0.4300	0.4300	0.000%	2,000	-23.256%
2024-05-28	0.4500	0.4500	0.4300	0.4300	-4.444%	24,000	-23.256%
2024-05-27	0.4500	0.4500	0.4500	0.4500	0.000%	4,500	-26.667%
2024-05-24	0.4500	0.4500	0.4500	0.4500	0.000%	33,900	-26.667%
2024-05-23	0.4400	0.4500	0.4400	0.4500	0.000%	17,000	-26.667%
2024-05-21	0.4500	0.4500	0.4500	0.4500	0.000%	12,543	-26.667%
2024-05-17	0.4500	0.4500	0.4500	0.4500	+2.273%	2,000	-26.667%
2024-05-16	0.4500	0.4500	0.4400	0.4400	-4.348%	7,000	-25.000%
2024-05-15	0.4500	0.4600	0.4400	0.4600	+6.977%	23,500	-28.261%
2024-05-14	0.4200	0.4300	0.4200	0.4300	+2.381%	220,000	-23.256%
2024-05-08	0.4200	0.4200	0.4200	0.4200	+2.439%	9,000	-21.429%
2024-05-06	0.4100	0.4100	0.4100	0.4100	0.000%	2,500	-19.512%
2024-04-30	0.4100	0.4100	0.4100	0.4100	0.000%	10,000	-19.512%
2024-04-29	0.4100	0.4100	0.4100	0.4100	-2.381%	6,000	-19.512%
2024-04-26	0.4000	0.4200	0.4000	0.4200	+5.000%	109,500	-21.429%
2024-04-25	0.4000	0.4000	0.4000	0.4000	+5.263%	62,802	-17.500%
2024-04-24	0.3900	0.3900	0.3800	0.3800	0.000%	2,000	-13.158%
2024-04-17	0.3800	0.3800	0.3800	0.3800	-5.000%	1,000	-13.158%
2024-04-10	0.4000	0.4000	0.4000	0.4000	0.000%	500	-17.500%
2024-04-09	0.4000	0.4000	0.4000	0.4000	0.000%	800	-17.500%
2024-04-04	0.4000	0.4000	0.4000	0.4000	+5.263%	500	-17.500%
2024-03-28	0.3800	0.3800	0.3800	0.3800	0.000%	1,000	-13.158%
2024-03-27	0.3800	0.3800	0.3800	0.3800	+2.703%	10,000	-13.158%
2024-03-26	0.3700	0.3700	0.3700	0.3700	-2.632%	10,000	-10.811%
2024-03-22	0.3750	0.3800	0.3750	0.3800	+1.333%	23,700	-13.158%
2024-03-21	0.3750	0.3750	0.3750	0.3750	0.000%	2,500	-12.000%
2024-03-11	0.3950	0.3950	0.3750	0.3750	-1.316%	120,500	-12.000%
2024-03-06	0.3800	0.3800	0.3800	0.3800	-1.299%	500	-13.158%
2024-02-29	0.3850	0.3850	0.3850	0.3850	-3.750%	1,875	-14.286%
2024-02-26	0.3950	0.4000	0.3950	0.4000	+8.108%	4,000	-17.500%
2024-02-20	0.3800	0.3800	0.3700	0.3700	0.000%	22,500	-10.811%
2024-02-12	0.3700	0.3700	0.3700	0.3700	0.000%	500	-10.811%
2024-02-01	0.3700	0.3700	0.3700	0.3700	0.000%	1,000	-10.811%
2024-01-31	0.3700	0.3700	0.3700	0.3700	-1.333%	4,000	-10.811%
2024-01-29	0.3750	0.3750	0.3750	0.3750	+1.351%	5,500	-12.000%
2024-01-24	0.3700	0.3700	0.3700	0.3700	+2.778%	5,000	-10.811%
2024-01-22	0.3600	0.3600	0.3600	0.3600	+2.857%	2,222	-8.333%
2024-01-16	0.3500	0.3500	0.3500	0.3500	0.000%	1,000	-5.714%
2024-01-12	0.3500	0.3500	0.3500	0.3500	0.000%	4,000	-5.714%
2024-01-11	0.3500	0.3500	0.3500	0.3500	-2.778%	2,500	-5.714%
2024-01-09	0.3550	0.3600	0.3550	0.3600	+1.408%	53,500	-8.333%
2024-01-08	0.3550	0.3550	0.3550	0.3550	-1.389%	1,500	-7.042%
2024-01-05	0.3600	0.3600	0.3600	0.3600	-2.703%	17,000	-8.333%
2024-01-03	0.3700	0.3700	0.3700	0.3700	-2.632%	3,000	-10.811%
2024-01-02	0.3800	0.3800	0.3800	0.3800	0.000%	2,276	-13.158%
2023-12-27	0.3800	0.3800	0.3800	0.3800	-1.299%	14,959	-13.158%
2023-12-22	0.3750	0.3850	0.3750	0.3850	+8.451%	10,000	-14.286%
2023-12-21	0.3550	0.3550	0.3550	0.3550	0.000%	3,500	-7.042%
2023-12-14	0.3550	0.3550	0.3550	0.3550	+1.429%	20,000	-7.042%
2023-12-07	0.3850	0.3850	0.3500	0.3500	-10.256%	10,500	-5.714%
2023-12-06	0.3900	0.3900	0.3900	0.3900	+4.000%	5,000	-15.385%
2023-11-30	0.3750	0.3750	0.3750	0.3750	0.000%	912	-12.000%
2023-11-28	0.3950	0.3950	0.3700	0.3750	-5.063%	28,008	-12.000%
2023-11-27	0.4000	0.4000	0.3950	0.3950	-1.250%	19,535	-16.456%
2023-11-23	0.3800	0.4000	0.3750	0.4000	+8.108%	16,836	-17.500%
2023-11-22	0.3700	0.3700	0.3700	0.3700	-10.843%	27,200	-10.811%
2023-11-21	0.4150	0.4150	0.4150	0.4150	+1.220%	3,501	-20.482%
2023-11-20	0.4100	0.4100	0.4100	0.4100	-4.651%	500	-19.512%
2023-11-16	0.4250	0.4300	0.4250	0.4300	0.000%	7,003	-23.256%
2023-11-15	0.4300	0.4300	0.4300	0.4300	0.000%	500	-23.256%
2023-11-14	0.4300	0.4300	0.4300	0.4300	0.000%	7,000	-23.256%
2023-11-13	0.4300	0.4300	0.4300	0.4300	0.000%	5,500	-23.256%
2023-11-09	0.4300	0.4300	0.4300	0.4300	-1.149%	6,000	-23.256%
2023-11-06	0.4350	0.4350	0.4350	0.4350	+3.571%	500	-24.138%
2023-11-03	0.4350	0.4350	0.4200	0.4200	-3.448%	4,035	-21.429%
2023-11-02	0.4350	0.4400	0.4100	0.4350	+7.407%	30,000	-24.138%
2023-11-01	0.3800	0.4050	0.3800	0.4050	0.000%	12,000	-18.519%
2023-10-31	0.3950	0.4050	0.3800	0.4050	0.000%	18,500	-18.519%
2023-10-30	0.4200	0.4400	0.4050	0.4050	-10.000%	123,021	-18.519%
2023-10-27	0.4550	0.4600	0.4500	0.4500	-1.099%	62,722	-26.667%
2023-10-25	0.4550	0.4550	0.4550	0.4550	0.000%	1,050	-27.473%
2023-10-24	0.4500	0.4550	0.4500	0.4550	+1.111%	10,000	-27.473%
2023-10-23	0.4550	0.4550	0.4500	0.4500	-4.255%	3,000	-26.667%
2023-10-20	0.4600	0.4700	0.4550	0.4700	+3.297%	5,500	-29.787%
2023-10-19	0.4550	0.4550	0.4550	0.4550	+1.111%	500	-27.473%
2023-10-16	0.4550	0.4550	0.4500	0.4500	-4.255%	5,010	-26.667%
2023-10-13	0.4550	0.4700	0.4500	0.4700	+2.174%	22,725	-29.787%
2023-10-12	0.4550	0.4600	0.4500	0.4600	+2.222%	23,005	-28.261%
2023-10-06	0.4700	0.4700	0.4500	0.4500	-8.163%	2,000	-26.667%
2023-10-05	0.4900	0.4900	0.4900	0.4900	0.000%	14,000	-32.653%
2023-10-02	0.4900	0.4900	0.4900	0.4900	0.000%	1,500	-32.653%
2023-09-28	0.4500	0.4900	0.4500	0.4900	+4.255%	18,000	-32.653%
2023-09-26	0.4700	0.4700	0.4700	0.4700	0.000%	21,500	-29.787%
2023-09-25	0.4400	0.4700	0.4400	0.4700	+4.444%	24,000	-29.787%
2023-09-22	0.4400	0.4700	0.4400	0.4500	0.000%	16,025	-26.667%
2023-09-21	0.4650	0.4650	0.4500	0.4500	-8.163%	14,201	-26.667%
2023-09-20	0.4900	0.4900	0.4900	0.4900	0.000%	37,254	-32.653%
2023-09-19	0.5200	0.5500	0.4700	0.4900	+36.111%	113,025	-32.653%
2023-09-18	0.3600	0.3600	0.3600	0.3600	0.000%	3,000	-8.333%
2023-09-15	0.3600	0.3600	0.3600	0.3600	-2.703%	3,000	-8.333%
2023-09-12	0.3600	0.3700	0.3600	0.3700	+2.778%	6,000	-10.811%
2023-09-11	0.3500	0.3600	0.3500	0.3600	+18.033%	39,750	-8.333%
2023-09-08	0.3300	0.3500	0.3050	0.3050	-7.576%	39,500	+8.197%
2023-09-07	0.3250	0.3300	0.3250	0.3300	+3.125%	20,500	0.000%
2023-09-06	0.3200	0.3200	0.3200	0.3200	+3.226%	10,000	+3.125%
2023-08-31	0.3100	0.3100	0.3100	0.3100	0.000%	60,000	+6.452%
2023-08-29	0.3100	0.3100	0.3100	0.3100	0.000%	1,000	+6.452%
2023-08-28	0.3100	0.3100	0.3100	0.3100	0.000%	10,000	+6.452%
2023-08-24	0.3100	0.3100	0.3100	0.3100	0.000%	7,000	+6.452%
2023-08-23	0.3100	0.3100	0.3100	0.3100	+1.639%	3,000	+6.452%
2023-08-21	0.3050	0.3050	0.3050	0.3050	+5.172%	4,900	+8.197%
2023-08-18	0.2500	0.3000	0.2500	0.2900	+20.833%	44,500	+13.793%
2023-08-10	0.2400	0.2400	0.2400	0.2400	-4.000%	500	+37.500%
2023-08-09	0.2500	0.2500	0.2500	0.2500	0.000%	500	+32.000%
2023-08-08	0.2500	0.2500	0.2500	0.2500	+4.167%	7,000	+32.000%
2023-07-26	0.2600	0.2600	0.2400	0.2400	-5.882%	42,311	+37.500%
2023-07-06	0.2550	0.2550	0.2550	0.2550	-1.923%	3,563	+29.412%
2023-07-04	0.2600	0.2600	0.2600	0.2600	+6.122%	15,000	+26.923%
2023-06-20	0.2450	0.2450	0.2450	0.2450	-2.000%	1,224	+34.694%
2023-06-01	0.2500	0.2500	0.2500	0.2500	-9.091%	500	+32.000%
2023-05-30	0.2750	0.2750	0.2750	0.2750	+14.583%	4,000	+20.000%
2023-05-23	0.2400	0.2400	0.2400	0.2400	-14.286%	500	+37.500%
2023-05-16	0.2750	0.2800	0.2750	0.2800	+9.804%	29,000	+17.857%
2023-05-15	0.2550	0.2550	0.2550	0.2550	-13.559%	5,000	+29.412%
2023-05-03	0.2950	0.2950	0.2950	0.2950	+11.321%	5,000	+11.864%
2023-04-25	0.2650	0.2650	0.2650	0.2650	-7.018%	8,000	+24.528%
2023-03-10	0.2850	0.2850	0.2850	0.2850	0.000%	4,000	+15.789%
2023-03-03	0.2850	0.2850	0.2850	0.2850	-5.000%	3,500	+15.789%
2023-02-28	0.3000	0.3000	0.3000	0.3000	+7.143%	550	+10.000%
2023-02-22	0.2800	0.2800	0.2800	0.2800	+3.704%	7,000	+17.857%
2023-01-23	0.2750	0.2750	0.2700	0.2700	0.000%	16,500	+22.222%
2023-01-17	0.2700	0.2700	0.2700	0.2700	+12.500%	3,500	+22.222%
2022-12-23	0.2400	0.2400	0.2400	0.2400	-4.000%	13,000	+37.500%
2022-12-19	0.2500	0.2500	0.2500	0.2500	+2.041%	5,000	+32.000%
2022-12-15	0.2450	0.2450	0.2450	0.2450	0.000%	15,000	+34.694%
2022-11-23	0.2500	0.2500	0.2450	0.2450	-2.000%	20,000	+34.694%
2022-11-21	0.2650	0.2650	0.2500	0.2500	-13.793%	58,506	+32.000%
2022-11-18	0.2850	0.2900	0.2850	0.2900	+16.000%	28,500	+13.793%
2022-11-17	0.2550	0.2550	0.2500	0.2500	0.000%	4,500	+32.000%
2022-10-11	0.2500	0.2500	0.2500	0.2500	0.000%	4,000	+32.000%
2022-10-04	0.2500	0.2500	0.2500	0.2500	0.000%	18,500	+32.000%
2022-10-03	0.2500	0.2500	0.2500	0.2500	0.000%	32,012	+32.000%
2022-09-30	0.2500	0.2500	0.2500	0.2500	0.000%	500	+32.000%
2022-09-29	0.2500	0.2500	0.2500	0.2500	0.000%	1,000	+32.000%
2022-09-26	0.2500	0.2500	0.2500	0.2500	-1.961%	1,500	+32.000%
2022-09-23	0.2850	0.2850	0.2550	0.2550	-10.526%	5,000	+29.412%
2022-09-22	0.2850	0.2850	0.2850	0.2850	+1.786%	9,600	+15.789%
2022-09-01	0.2800	0.2800	0.2800	0.2800	0.000%	4,500	+17.857%
2022-08-26	0.2800	0.2800	0.2800	0.2800	+9.804%	9,500	+17.857%
2022-08-22	0.2550	0.2550	0.2550	0.2550	+2.000%	750	+29.412%
2022-07-25	0.2500	0.2500	0.2500	0.2500	0.000%	4,000	+32.000%
2022-07-21	0.2550	0.2550	0.2500	0.2500	0.000%	12,900	+32.000%
2022-07-20	0.2800	0.2800	0.2500	0.2500	-7.407%	3,500	+32.000%
2022-07-06	0.2750	0.2750	0.2700	0.2700	+14.894%	20,488	+22.222%
2022-06-07	0.2600	0.2600	0.2350	0.2350	-18.966%	1,500	+40.426%
2022-06-03	0.2900	0.2900	0.2900	0.2900	-7.937%	16,500	+13.793%
2022-05-27	0.3150	0.3150	0.3150	0.3150	+1.613%	10,000	+4.762%
2022-05-12	0.3100	0.3100	0.3100	0.3100	0.000%	3,783	+6.452%
2022-05-10	0.3300	0.3300	0.3100	0.3100	-11.429%	5,000	+6.452%
2022-04-26	0.3550	0.3550	0.3500	0.3500	-1.408%	20,000	-5.714%
2022-04-25	0.3550	0.3550	0.3550	0.3550	0.000%	500	-7.042%
2022-04-22	0.3550	0.3550	0.3550	0.3550	+1.429%	4,000	-7.042%
2022-04-20	0.3500	0.3500	0.3500	0.3500	-7.895%	4,500	-5.714%
2022-04-07	0.3500	0.3800	0.3500	0.3800	+8.571%	9,500	-13.158%
2022-04-05	0.3450	0.3500	0.3450	0.3500	-7.895%	19,000	-5.714%
2022-03-28	0.3800	0.3800	0.3800	0.3800	+11.765%	8,000	-13.158%
2022-03-14	0.3800	0.3800	0.3400	0.3400	-8.108%	10,800	-2.941%
2022-03-09	0.3700	0.3700	0.3700	0.3700	0.000%	25,555	-10.811%
2022-02-28	0.3700	0.3700	0.3700	0.3700	0.000%	500	-10.811%
2022-02-17	0.3700	0.3700	0.3700	0.3700	+1.370%	4,500	-10.811%
2022-02-16	0.3600	0.3650	0.3600	0.3650	-3.947%	7,000	-9.589%
2022-02-15	0.3600	0.3800	0.3600	0.3800	+1.333%	14,000	-13.158%
2022-02-09	0.3750	0.3750	0.3750	0.3750	+17.188%	3,000	-12.000%
2022-01-18	0.3200	0.3200	0.3200	0.3200	+1.587%	10,500	+3.125%
2021-12-24	0.3150	0.3150	0.3150	0.3150	-1.563%	1,000	+4.762%
2021-12-23	0.3200	0.3200	0.3200	0.3200	+3.226%	5,000	+3.125%
2021-12-17	0.3100	0.3100	0.3100	0.3100	+1.639%	4,000	+6.452%
2021-12-15	0.3200	0.3200	0.3050	0.3050	-11.594%	113,100	+8.197%
2021-12-07	0.3350	0.3500	0.3350	0.3450	+11.290%	102,000	-4.348%
2021-11-30	0.3100	0.3100	0.3100	0.3100	-3.125%	45,000	+6.452%
2021-11-26	0.3200	0.3200	0.3200	0.3200	0.000%	20,000	+3.125%
2021-11-23	0.3250	0.3250	0.3200	0.3200	-8.571%	7,000	+3.125%
2021-11-19	0.3450	0.3500	0.3450	0.3500	+1.449%	11,000	-5.714%
2021-11-17	0.3450	0.3450	0.3450	0.3450	0.000%	9,000	-4.348%
2021-11-16	0.3450	0.3450	0.3450	0.3450	+11.290%	500	-4.348%
2021-11-15	0.3100	0.3100	0.3100	0.3100	0.000%	500	+6.452%
2021-11-11	0.3150	0.3150	0.3100	0.3100	-10.145%	25,010	+6.452%
2021-11-10	0.3150	0.3450	0.3050	0.3450	+7.812%	68,500	-4.348%
2021-11-03	0.3200	0.3200	0.3200	0.3200	0.000%	1,000	+3.125%
2021-11-02	0.3200	0.3200	0.3200	0.3200	+3.226%	5,000	+3.125%
2021-10-27	0.3200	0.3200	0.3100	0.3100	-16.216%	20,000	+6.452%
2021-10-26	0.3700	0.3700	0.3700	0.3700	+2.778%	500	-10.811%
2021-10-18	0.3200	0.3600	0.3200	0.3600	+26.316%	34,050	-8.333%
2021-10-06	0.2850	0.2850	0.2850	0.2850	-1.724%	4,001	+15.789%
2021-10-05	0.2900	0.2900	0.2900	0.2900	-3.333%	1,500	+13.793%
2021-10-04	0.3000	0.3000	0.3000	0.3000	0.000%	700	+10.000%
2021-09-30	0.3050	0.3050	0.3000	0.3000	-1.639%	64,000	+10.000%
2021-09-28	0.3200	0.3200	0.3050	0.3050	-3.175%	20,771	+8.197%
2021-09-27	0.3200	0.3200	0.3150	0.3150	+1.613%	7,417	+4.762%
2021-09-24	0.3400	0.3400	0.3100	0.3100	-8.824%	58,000	+6.452%
2021-09-22	0.3400	0.3400	0.3400	0.3400	-13.924%	2,000	-2.941%
2021-09-21	0.3950	0.3950	0.3950	0.3950	+16.176%	1,500	-16.456%
2021-09-17	0.3400	0.3400	0.3400	0.3400	0.000%	11,000	-2.941%
2021-09-09	0.3400	0.3400	0.3400	0.3400	-2.857%	2,820	-2.941%
2021-09-08	0.3500	0.3500	0.3500	0.3500	0.000%	3,000	-5.714%
2021-09-07	0.3600	0.3600	0.3500	0.3500	-1.408%	28,500	-5.714%
2021-09-02	0.3600	0.3600	0.3550	0.3550	0.000%	10,000	-7.042%
2021-09-01	0.3550	0.3550	0.3550	0.3550	-1.389%	216,000	-7.042%
2021-08-31	0.3550	0.3600	0.3550	0.3600	+2.857%	18,200	-8.333%
2021-08-30	0.3500	0.3500	0.3500	0.3500	0.000%	20,500	-5.714%
2021-08-25	0.3550	0.3550	0.3500	0.3500	-2.778%	29,500	-5.714%
2021-08-19	0.3600	0.3600	0.3600	0.3600	0.000%	5,000	-8.333%
2021-08-18	0.3600	0.3600	0.3600	0.3600	0.000%	7,000	-8.333%
2021-08-10	0.3600	0.3600	0.3600	0.3600	0.000%	2,500	-8.333%
2021-08-06	0.3600	0.3600	0.3600	0.3600	0.000%	2,000	-8.333%
2021-07-28	0.3600	0.3600	0.3600	0.3600	-2.703%	2,500	-8.333%
2021-07-26	0.3700	0.3700	0.3700	0.3700	0.000%	2,000	-10.811%
2021-07-23	0.3700	0.3700	0.3700	0.3700	+1.370%	52,250	-10.811%
2021-07-22	0.3650	0.3650	0.3650	0.3650	0.000%	500	-9.589%
2021-07-21	0.3650	0.3650	0.3650	0.3650	0.000%	3,000	-9.589%
2021-07-20	0.3650	0.3650	0.3650	0.3650	+1.389%	1,205	-9.589%
2021-07-12	0.3600	0.3600	0.3550	0.3600	+1.408%	56,000	-8.333%
2021-07-09	0.3900	0.3900	0.3550	0.3550	-11.250%	6,000	-7.042%
2021-06-30	0.4000	0.4000	0.4000	0.4000	+9.589%	21,200	-17.500%
2021-06-24	0.3700	0.3700	0.3650	0.3650	0.000%	7,000	-9.589%
2021-06-22	0.3650	0.3650	0.3650	0.3650	-7.595%	1,500	-9.589%
2021-06-21	0.3950	0.3950	0.3950	0.3950	+12.857%	1,000	-16.456%
2021-06-15	0.3500	0.3500	0.3500	0.3500	-11.392%	2,000	-5.714%
2021-06-11	0.4000	0.4000	0.3950	0.3950	0.000%	4,500	-16.456%
2021-06-10	0.3900	0.4000	0.3400	0.3950	+12.857%	32,000	-16.456%
2021-06-09	0.3700	0.3700	0.3500	0.3500	-2.778%	8,500	-5.714%
2021-06-08	0.3600	0.3600	0.3600	0.3600	-2.703%	2,000	-8.333%
2021-06-07	0.3800	0.3800	0.3700	0.3700	-7.500%	31,326	-10.811%
2021-06-01	0.3900	0.4000	0.3750	0.4000	0.000%	6,017	-17.500%
2021-05-31	0.4000	0.4000	0.4000	0.4000	+2.564%	12,500	-17.500%
2021-05-26	0.3900	0.3900	0.3900	0.3900	+5.405%	3,011	-15.385%
2021-05-25	0.3800	0.3800	0.3700	0.3700	-9.756%	18,000	-10.811%
2021-05-20	0.3800	0.4100	0.3800	0.4100	+2.500%	17,858	-19.512%
2021-05-18	0.3850	0.4000	0.3850	0.4000	-8.046%	6,500	-17.500%
2021-05-17	0.4000	0.4350	0.4000	0.4350	+8.750%	28,002	-24.138%
2021-05-13	0.4000	0.4000	0.4000	0.4000	0.000%	2,000	-17.500%
2021-05-12	0.4000	0.4000	0.4000	0.4000	+5.263%	3,500	-17.500%
2021-05-11	0.3800	0.3800	0.3800	0.3800	0.000%	1,000	-13.158%
2021-05-10	0.3700	0.3800	0.3700	0.3800	+11.765%	31,000	-13.158%
2021-05-06	0.3700	0.3700	0.3400	0.3400	-17.073%	9,500	-2.941%
2021-05-04	0.4000	0.4100	0.4000	0.4100	+13.889%	16,000	-19.512%
2021-05-03	0.3600	0.3600	0.3600	0.3600	-12.195%	2,500	-8.333%
2021-04-29	0.4050	0.4100	0.4050	0.4100	0.000%	5,000	-19.512%
2021-04-27	0.4100	0.4100	0.4100	0.4100	+1.235%	13,000	-19.512%
2021-04-26	0.4000	0.4050	0.4000	0.4050	+3.846%	11,000	-18.519%
2021-04-23	0.3900	0.3900	0.3900	0.3900	+2.632%	4,000	-15.385%
2021-04-22	0.3800	0.4150	0.3800	0.3800	0.000%	4,205	-13.158%
2021-04-21	0.3750	0.3800	0.3750	0.3800	+7.042%	3,000	-13.158%
2021-04-20	0.3800	0.3800	0.3550	0.3550	-4.054%	11,500	-7.042%
2021-04-19	0.3700	0.3700	0.3700	0.3700	+4.225%	1,100	-10.811%
2021-04-16	0.3900	0.4250	0.3550	0.3550	0.000%	36,500	-7.042%
2021-04-15	0.3550	0.3550	0.3550	0.3550	-4.054%	4,000	-7.042%
2021-04-14	0.3700	0.3700	0.3700	0.3700	0.000%	6,100	-10.811%
2021-04-13	0.3700	0.3700	0.3700	0.3700	-5.128%	9,414	-10.811%
2021-04-09	0.3900	0.3900	0.3900	0.3900	+4.000%	633	-15.385%
2021-04-05	0.4000	0.4000	0.3750	0.3750	-6.250%	13,740	-12.000%
2021-03-29	0.4000	0.4000	0.4000	0.4000	+11.111%	34,500	-17.500%
2021-03-26	0.3900	0.3900	0.3600	0.3600	-5.263%	16,300	-8.333%
2021-03-25	0.4000	0.4000	0.3800	0.3800	-5.000%	15,500	-13.158%
2021-03-24	0.4000	0.4000	0.4000	0.4000	0.000%	30,500	-17.500%
2021-03-23	0.4100	0.4100	0.3400	0.4000	-3.614%	11,000	-17.500%
2021-03-18	0.4050	0.4200	0.3650	0.4150	-2.353%	16,000	-20.482%
2021-03-10	0.3900	0.4250	0.3850	0.4250	0.000%	9,500	-22.353%
2021-03-05	0.4250	0.4250	0.4200	0.4250	0.000%	13,300	-22.353%
2021-03-03	0.4250	0.4250	0.4000	0.4250	+6.250%	6,000	-22.353%
2021-03-02	0.4000	0.4000	0.4000	0.4000	0.000%	28,785	-17.500%
2021-02-26	0.4000	0.4000	0.4000	0.4000	0.000%	2,500	-17.500%
2021-02-25	0.4000	0.4000	0.4000	0.4000	0.000%	13,000	-17.500%
2021-02-24	0.4000	0.4000	0.3800	0.4000	+5.263%	21,000	-17.500%
2021-02-23	0.3800	0.3800	0.3800	0.3800	-5.000%	8,426	-13.158%
2021-02-18	0.4000	0.4000	0.4000	0.4000	0.000%	2,000	-17.500%
2021-02-17	0.4000	0.4000	0.3900	0.4000	+2.564%	2,818	-17.500%
2021-02-11	0.3900	0.3900	0.3700	0.3900	+2.632%	21,000	-15.385%
2021-02-10	0.3800	0.3800	0.3800	0.3800	-5.000%	500	-13.158%
2021-02-09	0.4000	0.4000	0.3750	0.4000	0.000%	20,426	-17.500%
2021-02-08	0.4000	0.4000	0.3700	0.4000	0.000%	3,000	-17.500%
2021-02-03	0.4000	0.4100	0.4000	0.4000	-5.882%	14,500	-17.500%
2021-01-28	0.4250	0.4250	0.4250	0.4250	+6.250%	3,000	-22.353%
2021-01-26	0.4000	0.4000	0.4000	0.4000	-4.762%	1,000	-17.500%
2021-01-21	0.4200	0.4200	0.4200	0.4200	-1.176%	14,260	-21.429%
2021-01-20	0.4250	0.4250	0.4250	0.4250	0.000%	1,500	-22.353%
2021-01-19	0.4250	0.4250	0.3800	0.4250	+18.056%	2,000	-22.353%
2021-01-15	0.3600	0.3650	0.3600	0.3600	-1.370%	32,000	-8.333%
2021-01-14	0.3650	0.3700	0.3650	0.3650	-1.351%	20,296	-9.589%
2021-01-13	0.3700	0.3900	0.3700	0.3700	-5.128%	19,848	-10.811%
2021-01-11	0.3900	0.3900	0.3900	0.3900	-1.266%	19,000	-15.385%
2021-01-08	0.3950	0.4100	0.3850	0.3950	-11.236%	51,852	-16.456%
2021-01-07	0.4450	0.4450	0.4450	0.4450	-2.198%	1,000	-25.843%
2021-01-04	0.4550	0.4550	0.4550	0.4550	0.000%	1,544	-27.473%
2020-12-30	0.4550	0.4550	0.4550	0.4550	0.000%	1,500	-27.473%
2020-12-29	0.4550	0.4550	0.4550	0.4550	-1.087%	4,012	-27.473%
2020-12-24	0.4600	0.4600	0.4600	0.4600	+17.949%	5,000	-28.261%
2020-12-23	0.3900	0.3900	0.3900	0.3900	0.000%	2,529	-15.385%
2020-12-18	0.3900	0.3900	0.3900	0.3900	0.000%	1,000	-15.385%
2020-12-17	0.3900	0.3900	0.3900	0.3900	-2.500%	3,079	-15.385%
2020-12-15	0.4000	0.4000	0.4000	0.4000	+14.286%	3,000	-17.500%
2020-12-14	0.3500	0.4050	0.3500	0.3500	-23.913%	15,210	-5.714%
2020-12-10	0.4600	0.4600	0.4450	0.4600	-3.158%	2,000	-28.261%
2020-12-08	0.4750	0.4750	0.4750	0.4750	+25.000%	1,200	-30.526%
2020-12-01	0.3800	0.3800	0.3800	0.3800	-13.636%	3,450	-13.158%
2020-11-30	0.4400	0.4400	0.4400	0.4400	0.000%	1,630	-25.000%
2020-11-27	0.4400	0.4400	0.4400	0.4400	-4.348%	10,500	-25.000%
2020-11-25	0.4600	0.4600	0.4600	0.4600	0.000%	21,000	-28.261%
2020-11-20	0.4600	0.4600	0.3900	0.4600	0.000%	3,000	-28.261%
2020-11-16	0.4600	0.4600	0.4600	0.4600	0.000%	4,000	-28.261%
2020-11-12	0.4600	0.4600	0.4600	0.4600	0.000%	2,000	-28.261%
2020-11-11	0.4600	0.4600	0.4300	0.4600	+15.000%	12,500	-28.261%
2020-11-10	0.4000	0.4000	0.4000	0.4000	0.000%	20,002	-17.500%
2020-11-05	0.4000	0.4000	0.4000	0.4000	+11.111%	5,100	-17.500%
2020-11-04	0.3600	0.3600	0.3600	0.3600	0.000%	16,500	-8.333%
2020-11-03	0.3600	0.3600	0.3200	0.3600	+12.500%	31,200	-8.333%
2020-10-28	0.3200	0.3200	0.3200	0.3200	+3.226%	18,000	+3.125%
2020-10-22	0.3100	0.3100	0.3000	0.3100	+3.333%	157,500	+6.452%
2020-10-21	0.3000	0.3000	0.3000	0.3000	-3.226%	20,000	+10.000%
2020-10-20	0.3100	0.3100	0.3100	0.3100	0.000%	7,400	+6.452%
2020-10-16	0.3100	0.3100	0.3100	0.3100	0.000%	1,700	+6.452%
2020-10-15	0.3100	0.3100	0.3100	0.3100	-3.125%	29,596	+6.452%
2020-10-14	0.3200	0.3200	0.3200	0.3200	0.000%	13,500	+3.125%
2020-10-13	0.3200	0.3200	0.3050	0.3200	+3.226%	215,192	+3.125%
2020-10-08	0.3100	0.3100	0.3100	0.3100	+1.639%	135,000	+6.452%
2020-10-07	0.3050	0.3200	0.3050	0.3050	-4.688%	1,000	+8.197%
2020-10-05	0.3200	0.3200	0.3200	0.3200	0.000%	1,000	+3.125%
2020-10-02	0.3200	0.3200	0.3200	0.3200	-1.538%	1,000	+3.125%
2020-10-01	0.3250	0.3250	0.3050	0.3250	0.000%	2,000	+1.538%
2020-09-30	0.3250	0.3250	0.3250	0.3250	+1.563%	1,592	+1.538%
2020-09-29	0.3200	0.3200	0.3000	0.3200	+18.519%	10,500	+3.125%
2020-09-25	0.2700	0.2700	0.2700	0.2700	-1.818%	1,500	+22.222%
2020-09-21	0.2750	0.2800	0.2750	0.2750	-5.172%	18,000	+20.000%
2020-09-18	0.2900	0.2900	0.2800	0.2900	-12.121%	4,200	+13.793%
2020-09-17	0.3300	0.3300	0.3200	0.3300	+3.125%	25,700	0.000%
2020-09-16	0.3200	0.3200	0.3000	0.3200	+14.286%	24,625	+3.125%
2020-09-15	0.2800	0.2900	0.2800	0.2800	-6.667%	16,100	+17.857%
2020-09-11	0.3000	0.3000	0.3000	0.3000	0.000%	6,000	+10.000%
2020-09-08	0.3000	0.3200	0.3000	0.3000	-6.250%	6,560	+10.000%
2020-09-04	0.3200	0.3200	0.3000	0.3200	+6.667%	5,700	+3.125%
2020-09-03	0.3000	0.3000	0.3000	0.3000	0.000%	2,700	+10.000%
2020-09-01	0.3000	0.3250	0.3000	0.3000	-6.250%	7,500	+10.000%
2020-08-31	0.3200	0.3200	0.3100	0.3200	+14.286%	13,266	+3.125%
2020-08-28	0.2800	0.3250	0.2800	0.2800	-9.677%	6,218	+17.857%
2020-08-25	0.3100	0.3100	0.2800	0.3100	+19.231%	10,500	+6.452%
2020-08-21	0.2600	0.2600	0.2600	0.2600	-11.864%	1,000	+26.923%
2020-08-20	0.2950	0.2950	0.2950	0.2950	+37.209%	30,000	+11.864%
2020-08-17	0.2150	0.2150	0.2150	0.2150	-10.417%	1,000	+53.488%
2020-08-14	0.2400	0.2400	0.2400	0.2400	0.000%	1,000	+37.500%
2020-08-13	0.2400	0.2400	0.2400	0.2400	0.000%	3,250	+37.500%
2020-08-05	0.2400	0.2400	0.2400	0.2400	+2.128%	4,000	+37.500%
2020-08-04	0.2350	0.2350	0.2350	0.2350	0.000%	11,000	+40.426%
2020-07-30	0.2350	0.2350	0.2350	0.2350	+14.634%	5,000	+40.426%
2020-07-28	0.2050	0.2050	0.2050	0.2050	-6.818%	1,500	+60.976%
2020-07-23	0.2200	0.2200	0.2150	0.2200	+4.762%	28,000	+50.000%
2020-06-26	0.2100	0.2100	0.2100	0.2100	0.000%	24,500	+57.143%
2020-06-23	0.2100	0.2100	0.2100	0.2100	+2.439%	500	+57.143%
2020-06-22	0.2050	0.2100	0.2050	0.2050	-2.381%	76,500	+60.976%

.dark-mode .s0vfMP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s0vfMP{ color: #333333; background-color: white; border: 2px solid #333333; }APLAPPULSE CORPORATIONstock CVE

APL
APPULSE CORPORATION
stock CVE