Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
02:31:43 EDT Thu 25 Apr 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-04-24
Q
APDN
0.2564
0.28
0.22
0.2388
-0.0512
1,217,486
33,364
0.241
0.2499
2024-04-23
Q
APDN
0.33
0.339
0.28
0.29
-0.043
845,598
34,785
0.29
0.3289
2024-04-22
Q
APDN
0.346
0.3551
0.33
0.33
-0.023
35,648
677
0.32
0.50
2024-04-19
Q
APDN
0.338
0.3701
0.33
0.3431
-0.0019
85,268
169
0.331
5.00
2024-04-18
Q
APDN
0.3378
0.3763
0.33
0.3376
0.0046
130,199
167
0.33
0.3744
2024-04-17
Q
APDN
0.37
0.37
0.3131
0.333
-0.016
83,626
277
0.3131
0.545
2024-04-16
Q
APDN
0.36
0.38
0.34
0.3443
-0.0159
177,145
224
0.34
0.4999
2024-04-15
Q
APDN
0.3885
0.3899
0.3601
0.3641
-0.0147
123,341
215
0.37
0.397
2024-04-12
Q
APDN
0.387
0.397
0.375
0.3788
-0.0022
37,002
117
0.3715
0.3899
2024-04-11
Q
APDN
0.3924
0.3981
0.38
0.381
-0.004
103,028
137
0.3715
0.51
2024-04-10
Q
APDN
0.389
0.42
0.3843
0.3942
0.0024
46,868
157
0.385
0.4088
2024-04-09
Q
APDN
0.40
0.43
0.3843
0.3924
-0.0061
96,673
188
0.3811
0.72
2024-04-08
Q
APDN
0.399
0.40
0.39
0.3965
0.004
104,872
140
0.388
0.4667
2024-04-05
Q
APDN
0.41
0.42
0.39
0.3901
-0.01
79,449
172
0.375
1.09
2024-04-04
Q
APDN
0.39
0.4211
0.3702
0.4001
-0.0399
350,034
470
0.34
0.4599
2024-04-03
Q
APDN
0.42
0.45
0.41
0.442
0.013
95,386
185
0.42
2.35
2024-04-02
Q
APDN
0.441
0.444
0.4051
0.429
0.009
50,354
208
0.365
0.445
2024-04-01
Q
APDN
0.4305
0.46
0.42
0.42
0.01
139,363
236
0.42
0.4599
2024-03-29
Q
APDN
0.428
0.449
0.41
0.41
-0.018
0
0
0.41
0.438
2024-03-28
Q
APDN
0.428
0.449
0.41
0.41
-0.018
50,495
166
0.41
0.438
2024-03-27
Q
APDN
0.431
0.449
0.41
0.428
0.0133
62,574
165
0.4123
0.46
2024-03-26
Q
APDN
0.48
0.4899
0.4356
0.4357
-0.0443
81,229
203
0.4351
0.46
2024-03-25
Q
APDN
0.492
0.4999
0.4616
0.48
-0.019
57,984
176
0.47
0.53
2024-03-22
Q
APDN
0.5064
0.5064
0.47
0.499
-0.001
95,684
240
0.47
0.518
2024-03-21
Q
APDN
0.5064
0.5064
0.453
0.50
109,005
391
0.47
0.51
2024-03-20
Q
APDN
0.469
0.522
0.43
0.50
0.0535
211,864
482
0.4999
0.51
2024-03-19
Q
APDN
0.41
0.4777
0.41
0.4465
0.0065
226,928
772
0.441
0.48
2024-03-18
Q
APDN
0.3727
0.4517
0.37
0.44
0.072
1,031,450
1,355
0.41
0.61
2024-03-15
Q
APDN
0.4101
0.4301
0.368
0.368
-0.004
242,693
369
0.3654
0.49
2024-03-14
Q
APDN
0.5001
0.5374
0.372
0.372
-0.1116
461,474
831
0.3712
0.50
2024-03-13
Q
APDN
0.54
0.5512
0.4836
0.4836
-0.0464
141,971
408
0.5001
0.5536
2024-03-12
Q
APDN
0.559
0.588
0.53
0.53
86,699
191
0.525
0.60
2024-03-11
Q
APDN
0.5465
0.57
0.52
0.53
-0.0067
50,089
216
0.525
0.57
2024-03-08
Q
APDN
0.54
0.55
0.5175
0.544
-0.0148
148,325
247
0.5175
0.57
2024-03-07
Q
APDN
0.565
0.575
0.5501
0.56
-0.002
35,664
139
0.55
0.5738
2024-03-06
Q
APDN
0.559
0.57
0.541
0.562
-0.008
119,033
251
0.541
9.00
2024-03-05
Q
APDN
0.5549
0.575
0.5478
0.57
0.018
63,932
284
0.54
0.68
2024-03-04
Q
APDN
0.56
0.5799
0.55
0.552
0.005
82,499
269
0.54
0.58
2024-03-01
Q
APDN
0.5911
0.60
0.55
0.57
-0.0113
115,325
272
0.55
9.00
2024-02-29
Q
APDN
0.619
0.619
0.57
0.5813
-0.0026
41,596
170
0.57
9.00
2024-02-28
Q
APDN
0.60
0.6099
0.5612
0.596
0.004
48,387
157
0.58
0.5966
2024-02-27
Q
APDN
0.618
0.6227
0.59
0.592
-0.0181
118,767
261
0.585
0.8199
2024-02-26
Q
APDN
0.6405
0.6502
0.59
0.618
-0.0314
78,872
270
0.59
0.97
2024-02-23
Q
APDN
0.66
0.72
0.611
0.65
-0.01
140,514
287
0.615
0.6502
2024-02-22
Q
APDN
0.67
0.689
0.6489
0.6575
-0.0032
84,684
234
0.6489
0.6889
2024-02-21
Q
APDN
0.72
0.72
0.6488
0.67
-0.02
207,963
328
0.65
1.15
2024-02-20
Q
APDN
0.6868
0.72
0.65
0.681
0.031
339,601
585
0.69
0.7188
2024-02-19
Q
APDN
0.603
0.675
0.5957
0.64
0.0341
0
0
0.5764
9.00
2024-02-16
Q
APDN
0.603
0.675
0.5957
0.64
0.0341
381,172
687
0.5764
9.00
2024-02-15
Q
APDN
0.59
0.615
0.57
0.6059
0.0019
25,446
102
0.5801
9.00
2024-02-14
Q
APDN
0.5824
0.62
0.58
0.604
0.0377
107,979
289
0.5355
0.62
2024-02-13
Q
APDN
0.5943
0.6003
0.561
0.59
0.024
35,843
115
0.55
0.62
2024-02-12
Q
APDN
0.61
0.62
0.56
0.566
-0.044
40,350
160
0.55
0.61
2024-02-09
Q
APDN
0.59
0.63
0.5701
0.61
0.01
121,671
166
0.42
0.6388
2024-02-08
Q
APDN
0.63
0.6301
0.59
0.60
0.0001
101,839
263
0.54
0.63
2024-02-07
Q
APDN
0.60
0.6204
0.59
0.60
0.0345
141,023
209
0.58
0.62
2024-02-06
Q
APDN
0.56
0.5699
0.54
0.5655
-0.0045
52,355
125
0.50
1.10
2024-02-05
Q
APDN
0.575
0.5999
0.5551
0.5624
-0.0218
45,160
145
0.472
0.52
2024-02-02
Q
APDN
0.60
0.60
0.5575
0.5742
-0.0259
60,217
134
0.55
0.6513
2024-02-01
Q
APDN
0.5602
0.609
0.5602
0.60
0.0224
30,576
107
0.55
0.60
2024-01-31
Q
APDN
0.57
0.619
0.5194
0.5775
-0.0315
138,839
239
0.54
9.00
2024-01-30
Q
APDN
0.6232
0.6232
0.60
0.60
-0.0125
22,399
70
0.5101
0.6325
2024-01-29
Q
APDN
0.6227
0.632
0.6101
0.6125
-0.0195
19,121
104
0.61
0.89
2024-01-26
Q
APDN
0.632
0.632
0.62
0.622
-0.003
20,768
63
0.60
9.00
2024-01-25
Q
APDN
0.64
0.64
0.6209
0.63
28,929
70
0.60
0.62