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, 2022 0.0420 0.0569 0.0420 0.0521 257,329 +0.01(+27.70%)
Nov 29, 2022 0.0410 0.0410 0.0406 0.0408 53,920 -0.01(-18.24%)
Nov 28, 2022 0.0500 0.0500 0.0401 0.0499 16,330 +0.00(+6.17%)
Nov 25, 2022 0.0478 0.0535 0.0470 0.0470 38,501 +0.00(+4.44%)
Nov 23, 2022 0.0365 0.0490 0.0355 0.0450 305,913 +0.01(+28.57%)
Nov 22, 2022 0.0383 0.0383 0.0335 0.0350 114,404 -0.00(-6.67%)
Nov 21, 2022 0.0420 0.0459 0.0375 0.0375 108,613 -0.01(-19.35%)
Nov 18, 2022 0.0479 0.0585 0.0410 0.0465 30,392 -0.00(-5.10%)
Nov 17, 2022 0.0503 0.0529 0.0410 0.0490 758,662 -0.00(-2.39%)
Nov 16, 2022 0.0660 0.0660 0.0502 0.0502 291,008 -0.01(-17.84%)
Nov 15, 2022 0.0600 0.0755 0.0600 0.0611 314,542 +0.00(+1.83%)
Nov 14, 2022 0.0630 0.0660 0.0600 0.0600 33,186 -0.00(-4.76%)
Nov 11, 2022 0.0640 0.0660 0.0601 0.0630 34,072 -0.00(-1.56%)
Nov 10, 2022 0.0640 0.0640 0.0600 0.0640 7,258 +0.00(+3.23%)
Nov 09, 2022 0.0600 0.0640 0.0600 0.0620 16,723 -0.00(-1.59%)
Nov 08, 2022 0.0600 0.0640 0.0600 0.0630 61,252 +0.00(+1.61%)
Nov 07, 2022 0.0615 0.0630 0.0600 0.0620 39,733 -0.00(-1.59%)
Nov 04, 2022 0.0670 0.0670 0.0600 0.0630 19,646 -0.00(-4.26%)
Nov 03, 2022 0.0617 0.0658 0.0600 0.0658 43,777 +0.00(+0.00%)
Nov 02, 2022 0.0630 0.0659 0.0600 0.0658 22,307 +0.00(+6.99%)
Nov 01, 2022 0.0600 0.0659 0.0600 0.0615 41,668 +0.00(+2.50%)
Oct 31, 2022 0.0590 0.0630 0.0590 0.0600 33,415 -0.00(-4.61%)
Oct 28, 2022 0.0580 0.0629 0.0580 0.0629 24,560 +0.00(+0.00%)
Oct 27, 2022 0.0565 0.0629 0.0565 0.0629 19,895 -0.00(-5.98%)
Oct 26, 2022 0.0520 0.0670 0.0520 0.0669 70,762 +0.00(+0.00%)
Oct 25, 2022 0.0670 0.0670 0.0521 0.0669 53,725 -0.00(-0.15%)
Oct 24, 2022 0.0630 0.0670 0.0590 0.0670 45,081 +0.00(+3.08%)
Oct 21, 2022 0.0575 0.0670 0.0551 0.0650 23,892 +0.00(+6.56%)
Oct 20, 2022 0.0555 0.0680 0.0550 0.0610 34,975 +0.01(+10.71%)
Oct 19, 2022 0.0590 0.0680 0.0551 0.0551 20,936 -0.01(-10.84%)
Oct 18, 2022 0.0685 0.0685 0.0550 0.0618 29,723 +0.01(+12.36%)
Oct 17, 2022 0.0610 0.0685 0.0525 0.0550 35,554 -0.02(-21.43%)
Oct 14, 2022 0.0690 0.0700 0.0553 0.0700 36,619 +0.00(+1.45%)
Oct 13, 2022 0.0690 0.0720 0.0585 0.0690 51,407 +0.00(+0.00%)
Oct 12, 2022 0.0635 0.0690 0.0635 0.0690 625 +0.01(+8.66%)
Oct 11, 2022 0.0581 0.0635 0.0581 0.0635 3,018 +0.00(+5.66%)
Oct 10, 2022 0.0660 0.0710 0.0601 0.0601 65,600 -0.01(-10.96%)
Oct 07, 2022 0.0650 0.0729 0.0620 0.0675 18,233 +0.00(+3.85%)
Oct 06, 2022 0.0729 0.0729 0.0650 0.0650 47,249 +0.00(+5.86%)
Oct 05, 2022 0.0670 0.0730 0.0611 0.0614 20,774 -0.01(-8.08%)
Oct 04, 2022 0.0740 0.0750 0.0614 0.0668 119,035 +0.00(+6.03%)
Oct 03, 2022 0.0605 0.0748 0.0605 0.0630 4,992 +0.00(+3.11%)
Sep 30, 2022 0.0675 0.0750 0.0602 0.0611 21,685 -0.00(-6.00%)
Sep 29, 2022 0.0600 0.0700 0.0600 0.0650 14,109 +0.00(+0.62%)
Sep 28, 2022 0.0750 0.0750 0.0636 0.0646 16,584 -0.01(-13.98%)
Sep 27, 2022 0.0510 0.0784 0.0510 0.0751 315,744 +0.01(+21.13%)
Sep 26, 2022 0.0515 0.0620 0.0515 0.0620 1,504 -0.00(-6.77%)
Sep 23, 2022 0.0665 0.0685 0.0630 0.0665 24,341 +0.00(+3.26%)
Sep 22, 2022 0.0740 0.0740 0.0500 0.0644 211,872 -0.01(-12.86%)
Sep 21, 2022 0.0653 0.0739 0.0653 0.0739 37,638 +0.00(+1.37%)
Sep 20, 2022 0.0653 0.0730 0.0585 0.0729 12,747 +0.00(+4.14%)
Sep 19, 2022 0.0740 0.0740 0.0653 0.0700 5,875 +0.00(+7.20%)
Sep 16, 2022 0.0690 0.0690 0.0653 0.0653 44,787 -0.00(-5.36%)
Sep 15, 2022 0.0691 0.0749 0.0631 0.0690 41,259 -0.00(-0.14%)
Sep 14, 2022 0.0693 0.0754 0.0631 0.0691 13,663 +0.01(+8.65%)
Sep 13, 2022 0.0700 0.0764 0.0635 0.0636 50,012 -0.01(-16.86%)
Sep 12, 2022 0.0800 0.0800 0.0631 0.0765 76,186 -0.00(-4.38%)
Sep 09, 2022 0.0783 0.0890 0.0670 0.0800 10,640 +0.01(+18.52%)
Sep 08, 2022 0.0800 0.0890 0.0670 0.0675 33,604 -0.00(-5.33%)
Sep 07, 2022 0.0625 0.0713 0.0625 0.0713 847 -0.01(-11.98%)
Sep 06, 2022 0.0768 0.0810 0.0768 0.0810 9,810 +0.02(+28.57%)
Sep 02, 2022 0.0900 0.0979 0.0605 0.0630 29,458 -0.03(-29.92%)
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.