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, 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%)
Nov 01, 2016 0.0035 0.0035 0.0022 0.0027 8,822,749 -0.00(-12.90%)
Oct 31, 2016 0.0034 0.0040 0.0030 0.0031 4,602,595 -0.00(-22.50%)
Oct 28, 2016 0.0039 0.0040 0.0034 0.0040 1,289,274 +0.00(+2.56%)
Oct 27, 2016 0.0030 0.0042 0.0030 0.0039 12,165,701 +0.00(+18.18%)
Oct 26, 2016 0.0032 0.0035 0.0030 0.0033 6,223,140 +0.00(+6.45%)
Oct 25, 2016 0.0031 0.0033 0.0026 0.0031 4,994,233 +0.00(+0.00%)
Oct 24, 2016 0.0021 0.0033 0.0021 0.0031 13,735,767 +0.00(+47.62%)
Oct 21, 2016 0.0032 0.0033 0.0020 0.0021 22,865,478 -0.00(-38.24%)
Oct 20, 2016 0.0032 0.0035 0.0027 0.0034 7,269,813 -0.00(-2.86%)
Oct 19, 2016 0.0039 0.0039 0.0028 0.0035 21,229,164 -0.00(-14.63%)
Oct 18, 2016 0.0045 0.0045 0.0032 0.0041 13,258,217 -0.00(-6.82%)
Oct 17, 2016 0.0043 0.0047 0.0037 0.0044 7,275,253 +0.00(+7.32%)
Oct 14, 2016 0.0044 0.0046 0.0035 0.0041 9,257,509 -0.00(-12.77%)
Oct 13, 2016 0.0060 0.0060 0.0038 0.0047 26,979,992 -0.00(-6.00%)
Oct 12, 2016 0.0042 0.0053 0.0039 0.0050 28,959,104 +0.00(+19.05%)
Oct 11, 2016 0.0040 0.0045 0.0033 0.0042 16,668,128 +0.00(+20.00%)
Oct 10, 2016 0.0041 0.0045 0.0033 0.0035 17,877,508 -0.00(-14.63%)
Oct 07, 2016 0.0032 0.0044 0.0029 0.0041 46,553,616 +0.00(+26.15%)
Oct 06, 2016 0.0018 0.0038 0.0017 0.0032 64,511,032 +0.00(+80.56%)
Oct 05, 2016 0.0023 0.0023 0.0016 0.0018 21,010,312 -0.00(-21.74%)
Oct 04, 2016 0.0028 0.0028 0.0018 0.0023 33,088,608 -0.00(-11.54%)
Oct 03, 2016 0.0020 0.0028 0.0020 0.0026 40,671,784 +0.00(+30.00%)
Sep 30, 2016 0.0014 0.0021 0.0013 0.0020 45,969,260 +0.00(+42.86%)
Sep 29, 2016 0.0010 0.0017 0.0009 0.0014 14,556,634 +0.00(+40.00%)
Sep 28, 2016 0.0010 0.0011 0.0009 0.0010 5,559,338 -0.00(-9.09%)
Sep 27, 2016 0.0013 0.0015 0.0010 0.0011 12,560,229 -0.00(-15.38%)
Sep 26, 2016 0.0013 0.0017 0.0010 0.0013 24,806,840 +0.00(+0.00%)
Sep 23, 2016 0.0011 0.0014 0.0010 0.0013 11,340,118 +0.00(+18.18%)
Sep 22, 2016 0.0011 0.0013 0.0011 0.0011 29,558,882 +0.00(+10.00%)
Sep 21, 2016 0.0008 0.0013 0.0008 0.0010 54,847,420 +0.00(+42.86%)
Sep 20, 2016 0.0006 0.0007 0.0006 0.0007 10,913,389 +0.00(+0.00%)
Sep 19, 2016 0.0006 0.0007 0.0006 0.0007 1,433,000 +0.00(+0.00%)
Sep 16, 2016 0.0007 0.0007 0.0006 0.0007 2,810,000 +0.00(+0.00%)
Sep 15, 2016 0.0006 0.0007 0.0006 0.0007 1,246,912 +0.00(+16.67%)
Sep 14, 2016 0.0007 0.0007 0.0006 0.0006 1,002,000 +0.00(+0.00%)
Sep 13, 2016 0.0007 0.0007 0.0006 0.0006 405,088 -0.00(-14.29%)
Sep 12, 2016 0.0006 0.0007 0.0006 0.0007 3,496,976 +0.00(+0.00%)
Sep 09, 2016 0.0005 0.0007 0.0005 0.0007 1,781,000 +0.00(+16.67%)
Sep 08, 2016 0.0007 0.0007 0.0006 0.0006 967,000 -0.00(-14.29%)
Sep 07, 2016 0.0007 0.0007 0.0006 0.0007 5,517,262 +0.00(+16.67%)
Sep 06, 2016 0.0007 0.0007 0.0006 0.0006 300,000 -0.00(-25.00%)
Sep 02, 2016 0.0008 0.0008 0.0008 0 +0.00(+14.29%)
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.