Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Appyea Inc (OP: APYP )

0.0248 -0.0001 (-0.40%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 0.0015 0.0016 0.0013 0.0016 2,590,000 -0.00(-5.88%)
Jan 30, 2017 0.0015 0.0017 0.0015 0.0017 529,800 +0.00(+2.78%)
Jan 27, 2017 0.0017 0.0017 0.0012 0.0017 2,216,000 -0.00(-12.95%)
Jan 26, 2017 0.0014 0.0019 0.0014 0.0019 171,951 +0.00(+5.56%)
Jan 25, 2017 0.0018 0.0020 0.0018 0.0018 1,631,173 +0.00(+0.00%)
Jan 24, 2017 0.0016 0.0018 0.0012 0.0018 4,070,320 +0.00(+12.50%)
Jan 23, 2017 0.0020 0.0023 0.0012 0.0016 21,993,180 -0.00(-15.79%)
Jan 20, 2017 0.0017 0.0019 0.0016 0.0019 5,348,055 +0.00(+18.75%)
Jan 19, 2017 0.0017 0.0017 0.0015 0.0016 4,927,435 -0.00(-5.88%)
Jan 18, 2017 0.0017 0.0019 0.0016 0.0017 1,346,363 +0.00(+1.19%)
Jan 17, 2017 0.0020 0.0020 0.0017 0.0017 1,920,000 -0.00(-1.18%)
Jan 13, 2017 0.0017 0.0017 0.0017 0 +0.00(+6.25%)
Jan 12, 2017 0.0019 0.0019 0.0016 0.0016 2,356,227 -0.00(-15.79%)
Jan 11, 2017 0.0024 0.0024 0.0019 0.0019 137,000 -0.00(-15.56%)
Jan 10, 2017 0.0020 0.0025 0.0020 0.0022 550,100 -0.00(-2.17%)
Jan 09, 2017 0.0019 0.0023 0.0019 0.0023 750,000 +0.00(+9.52%)
Jan 06, 2017 0.0021 0.0023 0.0021 0.0021 1,627,389 +0.00(+0.00%)
Jan 05, 2017 0.0022 0.0023 0.0018 0.0021 12,092,225 -0.00(-8.70%)
Jan 04, 2017 0.0024 0.0029 0.0023 0.0023 2,042,753 -0.00(-4.49%)
Jan 03, 2017 0.0022 0.0024 0.0022 0.0024 330,900 -0.00(-3.68%)
Dec 30, 2016 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Dec 29, 2016 0.0027 0.0027 0.0023 0.0025 485,072 -0.00(-7.41%)
Dec 28, 2016 0.0027 0.0027 0.0023 0.0027 2,199,251 +0.00(+0.00%)
Dec 27, 2016 0.0025 0.0027 0.0024 0.0027 600,000 +0.00(+17.39%)
Dec 23, 2016 0.0023 0.0023 0.0023 0 +0.00(+4.55%)
Dec 22, 2016 0.0025 0.0030 0.0021 0.0022 2,122,827 -0.00(-15.38%)
Dec 21, 2016 0.0025 0.0029 0.0024 0.0026 1,636,000 +0.00(+4.00%)
Dec 20, 2016 0.0026 0.0026 0.0021 0.0025 4,098,000 +0.00(+13.64%)
Dec 19, 2016 0.0021 0.0030 0.0020 0.0022 4,269,481 -0.00(-18.52%)
Dec 16, 2016 0.0026 0.0027 0.0022 0.0027 1,079,646 +0.00(+17.39%)
Dec 15, 2016 0.0025 0.0032 0.0023 0.0023 3,056,457 -0.00(-14.81%)
Dec 14, 2016 0.0025 0.0032 0.0022 0.0027 18,969,932 +0.00(+35.00%)
Dec 13, 2016 0.0024 0.0024 0.0020 0.0020 399,294 -0.00(-13.04%)
Dec 12, 2016 0.0022 0.0025 0.0019 0.0023 1,938,703 +0.00(+4.55%)
Dec 09, 2016 0.0022 0.0022 0.0017 0.0022 2,097,651 +0.00(+10.00%)
Dec 08, 2016 0.0019 0.0023 0.0018 0.0020 2,644,246 -0.00(-13.04%)
Dec 07, 2016 0.0025 0.0025 0.0019 0.0023 5,828,110 -0.00(-5.74%)
Dec 06, 2016 0.0023 0.0025 0.0021 0.0024 205,000 -0.00(-6.15%)
Dec 05, 2016 0.0026 0.0027 0.0022 0.0026 548,842 +0.00(+0.00%)
Dec 02, 2016 0.0025 0.0030 0.0023 0.0026 8,617,995 +0.00(+4.00%)
Dec 01, 2016 0.0021 0.0028 0.0021 0.0025 8,244,981 +0.00(+31.58%)
Nov 30, 2016 0.0019 0.0022 0.0018 0.0019 2,290,000 -0.00(-13.64%)
Nov 29, 2016 0.0020 0.0023 0.0020 0.0022 613,500 -0.00(-8.33%)
Nov 28, 2016 0.0022 0.0027 0.0021 0.0024 2,736,448 +0.00(+14.29%)
Nov 25, 2016 0.0021 0.0021 0.0020 0.0021 1,954,600 +0.00(+16.67%)
Nov 23, 2016 0.0018 0.0018 0.0018 0 -0.00(-18.18%)
Nov 22, 2016 0.0016 0.0024 0.0016 0.0022 6,709,713 +0.00(+15.79%)
Nov 21, 2016 0.0020 0.0020 0.0016 0.0019 2,459,488 +0.00(+5.56%)
Nov 18, 2016 0.0022 0.0022 0.0018 0.0018 661,000 +0.00(+0.00%)
Nov 17, 2016 0.0018 0.0021 0.0015 0.0018 3,408,201 -0.00(-5.26%)
Nov 16, 2016 0.0023 0.0023 0.0018 0.0019 4,091,875 -0.00(-17.39%)
Nov 15, 2016 0.0022 0.0025 0.0018 0.0023 10,637,836 +0.00(+4.55%)
Nov 14, 2016 0.0022 0.0027 0.0019 0.0022 4,676,049 +0.00(+10.00%)
Nov 11, 2016 0.0023 0.0023 0.0018 0.0020 2,116,200 -0.00(-20.00%)
Nov 10, 2016 0.0024 0.0028 0.0022 0.0025 5,844,379 -0.00(-7.41%)
Nov 09, 2016 0.0022 0.0028 0.0022 0.0027 3,548,701 +0.00(+3.85%)
Nov 08, 2016 0.0024 0.0029 0.0021 0.0026 5,256,539 +0.00(+13.04%)
Nov 07, 2016 0.0028 0.0028 0.0022 0.0023 2,237,970 -0.00(-17.86%)
Nov 04, 2016 0.0029 0.0030 0.0027 0.0028 1,529,240 +0.00(+0.00%)
Nov 03, 2016 0.0030 0.0031 0.0022 0.0028 8,599,879 -0.00(-6.67%)
Nov 02, 2016 0.0027 0.0033 0.0021 0.0030 10,590,645 +0.00(+11.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.