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 (%)
Nov 30, 2015 0.0040 0.0040 0.0033 0.0036 226,000 -0.00(-10.00%)
Nov 27, 2015 0.0030 0.0040 0.0030 0.0040 124,500 +0.00(+17.65%)
Nov 25, 2015 0.0034 0.0034 0.0034 0 +0.00(+6.25%)
Nov 24, 2015 0.0034 0.0038 0.0031 0.0032 2,278,190 -0.00(-15.79%)
Nov 23, 2015 0.0033 0.0038 4,100,395 -0.00(-32.14%)
Nov 20, 2015 0.0064 0.0065 0.0040 0.0056 25,532,740 +0.00(+2.75%)
Nov 19, 2015 0.0059 0.0073 0.0042 0.0054 3,639,057 +0.00(+36.25%)
Nov 18, 2015 0.0040 0.0043 0.0040 0.0040 347,500 +0.00(+0.00%)
Nov 17, 2015 0.0041 0.0046 0.0040 0.0040 393,500 -0.00(-13.04%)
Nov 16, 2015 0.0056 0.0058 0.0045 0.0046 614,000 -0.00(-9.80%)
Nov 13, 2015 0.0053 0.0069 0.0050 0.0051 776,500 +0.00(+2.00%)
Nov 12, 2015 0.0054 0.0054 0.0050 0.0050 215,600 -0.00(-27.54%)
Nov 11, 2015 0.0065 0.0069 0.0055 0.0069 886,583 -0.00(-8.00%)
Nov 10, 2015 0.0085 0.0085 0.0040 0.0075 2,549,450 -0.00(-6.25%)
Nov 09, 2015 0.0083 0.0095 0.0080 0.0080 541,741 +0.00(+1.27%)
Nov 06, 2015 0.0080 0.0084 0.0073 0.0079 1,186,236 -0.00(-1.25%)
Nov 05, 2015 0.0070 0.0088 0.0065 0.0080 3,534,411 +0.00(+6.67%)
Nov 04, 2015 0.0060 0.0080 0.0060 0.0075 4,274,996 +0.00(+25.00%)
Nov 03, 2015 0.0048 0.0065 0.0044 0.0060 2,067,399 +0.00(+9.09%)
Nov 02, 2015 0.0080 0.0085 0.0045 0.0055 5,140,980 -0.00(-15.38%)
Oct 30, 2015 0.0046 0.0069 0.0037 0.0065 4,823,240 +0.00(+30.00%)
Oct 29, 2015 0.0048 0.0100 0.0040 0.0050 5,526,768 +0.00(+2.04%)
Oct 28, 2015 0.0045 0.0049 0.0040 0.0049 208,921 +0.00(+16.67%)
Oct 27, 2015 0.0044 0.0045 0.0033 0.0042 391,963 +0.00(+10.53%)
Oct 26, 2015 0.0035 0.0045 0.0031 0.0038 2,206,347 -0.00(-5.00%)
Oct 23, 2015 0.0041 0.0047 0.0034 0.0040 1,110,399 -0.00(-23.37%)
Oct 22, 2015 0.0046 0.0052 0.0032 0.0052 2,246,550 +0.00(+4.40%)
Oct 21, 2015 0.0059 0.0059 0.0040 0.0050 897,200 +0.00(+21.95%)
Oct 20, 2015 0.0080 0.0080 0.0040 0.0041 2,232,686 -0.00(-31.67%)
Oct 19, 2015 0.0064 0.0089 0.0060 0.0060 991,350 -0.00(-33.33%)
Oct 16, 2015 0.0096 0.0100 0.0060 0.0090 596,460 -0.00(-8.16%)
Oct 15, 2015 0.0115 0.0145 0.0096 0.0098 1,959,036 -0.00(-14.78%)
Oct 14, 2015 0.0150 0.0164 0.0115 0.0115 1,808,477 +0.00(+4.55%)
Oct 13, 2015 0.0152 0.0225 0.0100 0.0110 4,210,491 -0.00(-28.34%)
Oct 12, 2015 0.0310 0.0390 0.0136 0.0154 2,797,727 +0.00(+11.23%)
Oct 09, 2015 0.0125 0.0150 0.0100 0.0138 93,600 -0.00(-8.00%)
Oct 08, 2015 0.0110 0.0150 0.0110 0.0150 115,805 -0.00(-11.76%)
Oct 07, 2015 0.0040 0.0499 0.0040 0.0170 1,077,043 +0.01(+466.67%)
Oct 06, 2015 0.0040 0.0067 0.0030 0.0030 519,000 -0.00(-44.44%)
Oct 05, 2015 0.0051 0.0055 0.0050 0.0054 100,000 +0.00(+5.88%)
Oct 02, 2015 0.0060 0.0093 0.0051 0.0051 350,323 -0.01(-66.00%)
Oct 01, 2015 0.0189 0.0189 0.0080 0.0150 110,560 -0.00(-20.63%)
Sep 30, 2015 0.0134 0.0199 0.0101 0.0189 202,150 -0.00(-5.50%)
Sep 29, 2015 0.0201 0.0210 0.0200 0.0200 119,300 -0.02(-45.65%)
Sep 24, 2015 0.0368 0.0368 0.0368 0 +0.01(+22.26%)
Sep 23, 2015 0.0340 0.0500 0.0300 0.0301 79,385 -0.00(-8.79%)
Sep 22, 2015 0.0330 0.0340 0.0330 0.0330 30,600 +0.00(+10.00%)
Sep 21, 2015 0.0300 0.0300 0.0300 0.0300 1,300 +0.00(+0.00%)
Sep 18, 2015 0.0374 0.0374 0.0300 0.0300 6,030 +0.00(+0.00%)
Sep 17, 2015 0.0130 0.0400 0.0130 0.0300 82,600 -0.02(-39.88%)
Sep 16, 2015 0.0400 0.0499 0.0130 0.0499 86,500 -0.00(-8.94%)
Sep 15, 2015 0.0401 0.0548 0.0400 0.0548 32,445 +0.00(+1.16%)
Sep 14, 2015 0.0480 0.0550 0.0460 0.0542 388,750 +0.01(+12.85%)
Sep 11, 2015 0.0300 0.0505 0.0300 0.0480 100,500 +0.01(+20.00%)
Sep 09, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 08, 2015 0.0440 0.0440 0.0400 0.0400 41,800 -0.00(-9.09%)
Sep 04, 2015 0.0440 0.0440 0.0440 0 -0.01(-10.20%)
Sep 03, 2015 0.0450 0.0490 0.0425 0.0490 25,550 -0.00(-6.67%)
Sep 02, 2015 0.0550 0.0550 0.0430 0.0525 458,720 +0.00(+5.00%)
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.