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 (%)
Mar 31, 2016 0.0018 0.0024 0.0018 0.0021 9,932,829 +0.00(+5.00%)
Mar 30, 2016 0.0020 0.0020 0.0020 0.0020 84,000 +0.00(+0.00%)
Mar 29, 2016 0.0019 0.0021 0.0018 0.0020 3,916,315 -0.00(-4.76%)
Mar 28, 2016 0.0019 0.0024 0.0019 0.0021 11,067,123 +0.00(+10.53%)
Mar 24, 2016 0.0019 0.0019 0.0019 0 -0.00(-17.39%)
Mar 23, 2016 0.0022 0.0028 0.0022 0.0023 11,987,900 +0.00(+0.00%)
Mar 22, 2016 0.0025 0.0034 0.0020 0.0023 7,168,698 -0.00(-8.00%)
Mar 21, 2016 0.0021 0.0030 0.0020 0.0025 19,077,300 +0.00(+19.05%)
Mar 18, 2016 0.0026 0.0026 0.0020 0.0021 2,010,955 -0.00(-22.22%)
Mar 17, 2016 0.0021 0.0030 0.0021 0.0027 9,698,779 +0.00(+28.57%)
Mar 16, 2016 0.0024 0.0024 0.0019 0.0021 8,264,121 -0.00(-12.50%)
Mar 15, 2016 0.0034 0.0037 0.0024 0.0024 6,728,431 -0.00(-29.41%)
Mar 14, 2016 0.0029 0.0037 0.0029 0.0034 853,009 +0.00(+6.25%)
Mar 11, 2016 0.0033 0.0037 0.0032 0.0032 245,097 +0.00(+10.34%)
Mar 10, 2016 0.0036 0.0045 0.0029 0.0029 1,409,608 -0.00(-27.50%)
Mar 09, 2016 0.0030 0.0045 0.0029 0.0040 5,597,764 +0.00(+33.33%)
Mar 08, 2016 0.0030 0.0030 0.0027 0.0030 617,514 -0.00(-18.92%)
Mar 07, 2016 0.0037 0.0037 0.0026 0.0037 1,412,800 +0.00(+0.00%)
Mar 04, 2016 0.0041 0.0057 0.0037 0.0037 13,765,948 +0.00(+0.00%)
Mar 03, 2016 0.0027 0.0041 0.0025 0.0037 2,686,779 +0.00(+37.04%)
Mar 02, 2016 0.0020 0.0027 0.0020 0.0027 4,745,901 +0.00(+28.57%)
Mar 01, 2016 0.0021 0.0024 0.0019 0.0021 835,000 +0.00(+0.00%)
Feb 29, 2016 0.0019 0.0024 0.0019 0.0021 1,410,000 +0.00(+10.53%)
Feb 26, 2016 0.0018 0.0020 0.0016 0.0019 1,209,176 +0.00(+11.76%)
Feb 25, 2016 0.0016 0.0017 0.0016 0.0017 648,000 -0.00(-5.56%)
Feb 24, 2016 0.0017 0.0018 0.0016 0.0018 1,381,676 -0.00(-2.70%)
Feb 23, 2016 0.0016 0.0021 0.0015 0.0019 2,311,239 +0.00(+15.62%)
Feb 22, 2016 0.0018 0.0018 0.0016 0.0016 1,355,000 +0.00(+0.00%)
Feb 19, 2016 0.0018 0.0012 0.0016 2,452,034 +0.00(+6.67%)
Feb 18, 2016 0.0020 0.0020 0.0013 0.0015 5,605,466 -0.00(-25.00%)
Feb 17, 2016 0.0016 0.0028 0.0016 0.0020 22,398,580 +0.00(+25.00%)
Feb 16, 2016 0.0014 0.0020 0.0013 0.0016 6,136,773 +0.00(+6.67%)
Feb 12, 2016 0.0015 0.0015 0.0015 0 -0.00(-14.29%)
Feb 11, 2016 0.0017 0.0018 0.0016 0.0018 202,000 +0.00(+2.94%)
Feb 10, 2016 0.0019 0.0019 0.0017 0.0017 340,672 -0.00(-10.53%)
Feb 09, 2016 0.0020 0.0020 0.0019 0.0019 142,655 +0.00(+11.76%)
Feb 08, 2016 0.0019 0.0021 0.0017 0.0017 1,007,172 -0.00(-22.73%)
Feb 05, 2016 0.0018 0.0022 0.0018 0.0022 545,260 +0.00(+0.00%)
Feb 04, 2016 0.0023 0.0023 0.0018 0.0022 319,000 +0.00(+4.76%)
Feb 03, 2016 0.0024 0.0024 0.0018 0.0021 2,144,962 +0.00(+5.00%)
Feb 02, 2016 0.0020 0.0024 0.0019 0.0020 1,624,200 -0.00(-13.04%)
Jan 29, 2016 0.0023 0.0023 0.0023 0 +0.00(+27.78%)
Jan 28, 2016 0.0019 0.0019 0.0016 0.0018 2,034,285 -0.00(-5.26%)
Jan 27, 2016 0.0017 0.0019 0.0016 0.0019 162,802 -0.00(-13.64%)
Jan 26, 2016 0.0018 0.0024 0.0017 0.0022 895,100 +0.00(+22.22%)
Jan 22, 2016 0.0018 0.0018 0.0018 0 +0.00(+12.50%)
Jan 21, 2016 0.0019 0.0021 0.0016 0.0016 1,181,983 -0.00(-27.27%)
Jan 20, 2016 0.0019 0.0022 0.0012 0.0022 3,124,327 +0.00(+15.79%)
Jan 19, 2016 0.0020 0.0022 0.0019 0.0019 4,166,603 -0.00(-17.39%)
Jan 15, 2016 0.0023 0.0023 0.0023 0 -0.00(-8.00%)
Jan 13, 2016 0.0025 0.0025 0.0025 0 +0.00(+13.64%)
Jan 12, 2016 0.0020 0.0027 0.0020 0.0022 2,023,186 -0.00(-4.35%)
Jan 11, 2016 0.0023 0.0023 0.0019 0.0023 756,528 +0.00(+9.52%)
Jan 08, 2016 0.0023 0.0023 0.0021 0.0021 95,616 +0.00(+0.00%)
Jan 07, 2016 0.0023 0.0025 0.0021 0.0021 622,312 -0.00(-16.00%)
Jan 06, 2016 0.0023 0.0028 0.0023 0.0025 2,865,741 +0.00(+8.70%)
Jan 05, 2016 0.0022 0.0025 0.0018 0.0023 7,112,763 -0.00(-17.86%)
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.