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

Appyea Inc (OP: APYP )

0.0261 +0.0041 (+18.64%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 23, 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 (%)
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%)
Sep 01, 2022 0.0600 0.0899 0.0551 0.0899 30,677 +0.02(+28.80%)
Aug 31, 2022 0.0555 0.0845 0.0555 0.0698 113,961 +0.01(+12.58%)
Aug 30, 2022 0.0608 0.0810 0.0575 0.0620 43,357 +0.00(+3.33%)
Aug 29, 2022 0.0600 0.0640 0.0570 0.0600 100,828 -0.00(-6.10%)
Aug 26, 2022 0.0613 0.0639 0.0590 0.0639 28,741 +0.00(+6.15%)
Aug 25, 2022 0.0660 0.0741 0.0583 0.0602 149,768 -0.01(-8.79%)
Aug 24, 2022 0.0702 0.0743 0.0660 0.0660 7,009 -0.01(-9.47%)
Aug 23, 2022 0.0665 0.0729 0.0660 0.0729 16,034 +0.01(+9.62%)
Aug 22, 2022 0.0700 0.0745 0.0661 0.0665 90,695 -0.00(-5.54%)
Aug 19, 2022 0.0675 0.0769 0.0675 0.0704 29,868 +0.01(+8.14%)
Aug 18, 2022 0.0675 0.0730 0.0651 0.0651 36,947 -0.00(-3.56%)
Aug 17, 2022 0.0690 0.0769 0.0650 0.0675 39,604 -0.01(-12.22%)
Aug 16, 2022 0.0694 0.0769 0.0690 0.0769 40,198 +0.01(+11.45%)
Aug 15, 2022 0.0699 0.0700 0.0670 0.0690 11,478 -0.00(-1.43%)
Aug 12, 2022 0.0630 0.0709 0.0620 0.0700 50,924 +0.01(+7.69%)
Aug 11, 2022 0.0645 0.0720 0.0630 0.0650 25,705 -0.01(-9.72%)
Aug 10, 2022 0.0670 0.0722 0.0642 0.0720 47,132 +0.00(+3.45%)
Aug 09, 2022 0.0686 0.0721 0.0620 0.0696 28,114 -0.00(-3.47%)
Aug 08, 2022 0.0625 0.0770 0.0620 0.0721 61,355 -0.00(-6.24%)
Aug 05, 2022 0.0770 0.0770 0.0625 0.0769 14,496 -0.00(-0.13%)
Aug 04, 2022 0.0750 0.0871 0.0655 0.0770 89,421 -0.00(-5.06%)
Aug 03, 2022 0.0750 0.0873 0.0750 0.0811 21,065 -0.00(-3.34%)
Aug 02, 2022 0.0795 0.0839 0.0750 0.0839 23,049 +0.01(+10.39%)
Aug 01, 2022 0.1020 0.1020 0.0720 0.0760 202,644 -0.03(-25.85%)
Jul 29, 2022 0.1100 0.1135 0.1025 0.1025 30,630 -0.01(-11.94%)
Jul 28, 2022 0.1099 0.1164 0.1067 0.1164 35,207 +0.01(+9.19%)
Jul 27, 2022 0.1108 0.1108 0.1066 0.1066 50,607 -0.00(-3.79%)
Jul 26, 2022 0.1050 0.1150 0.1050 0.1108 101,738 +0.00(+0.73%)
Jul 25, 2022 0.1121 0.1121 0.1031 0.1100 67,396 -0.01(-8.33%)
Jul 22, 2022 0.1195 0.1200 0.1001 0.1200 351,864 +0.00(+0.42%)
Jul 21, 2022 0.1000 0.1200 0.0955 0.1195 144,498 +0.02(+25.79%)
Jul 20, 2022 0.0897 0.1000 0.0890 0.0950 343,551 +0.01(+9.20%)
Jul 19, 2022 0.0668 0.0890 0.0668 0.0870 307,682 +0.01(+10.27%)
Jul 18, 2022 0.0510 0.0789 0.0510 0.0789 88,639 +0.03(+54.71%)
Jul 15, 2022 0.0505 0.0595 0.0501 0.0510 12,397 -0.01(-14.57%)
Jul 14, 2022 0.0525 0.0598 0.0503 0.0597 20,557 -0.00(-0.33%)
Jul 13, 2022 0.0728 0.0728 0.0500 0.0599 144,450 -0.02(-28.61%)
Jul 12, 2022 0.0850 0.0850 0.0710 0.0839 203,412 +0.00(+1.57%)
Jul 11, 2022 0.0889 0.0889 0.0803 0.0826 66,838 -0.00(-2.82%)
Jul 08, 2022 0.0889 0.0889 0.0802 0.0850 69,168 -0.00(-1.39%)
Jul 07, 2022 0.0890 0.0890 0.0782 0.0862 121,633 -0.00(-2.05%)
Jul 06, 2022 0.0890 0.0899 0.0823 0.0880 230,007 -0.00(-1.12%)
Jul 05, 2022 0.0786 0.0890 0.0739 0.0890 415,855 +0.02(+20.76%)
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.