Skip to main content

Appyea Inc (OP: APYP )

0.0320 -0.0040 (-11.11%)
Streaming Delayed Price Updated: 2:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.0400 0.0400 0.0311 0.0320 50,277 -0.00(-11.11%)
Mar 27, 2024 0.0350 0.0364 0.0325 0.0360 90,695 +0.00(+2.86%)
Mar 26, 2024 0.0375 0.0391 0.0350 0.0350 280,600 -0.00(-5.41%)
Mar 25, 2024 0.0374 0.0385 0.0370 0.0370 8,850 -0.00(-1.33%)
Mar 22, 2024 0.0350 0.0375 0.0350 0.0375 13,075 +0.00(+4.75%)
Mar 21, 2024 0.0351 0.0365 0.0312 0.0358 126,221 +0.00(+1.99%)
Mar 20, 2024 0.0365 0.0400 0.0350 0.0351 93,045 -0.00(-3.57%)
Mar 19, 2024 0.0440 0.0440 0.0330 0.0364 99,447 -0.00(-2.15%)
Mar 18, 2024 0.0362 0.0400 0.0328 0.0372 182,435 +0.00(+15.17%)
Mar 15, 2024 0.0325 0.0354 0.0323 0.0323 47,521 -0.00(-1.52%)
Mar 14, 2024 0.0328 0.0342 0.0328 0.0328 32,000 -0.00(-8.89%)
Mar 13, 2024 0.0360 0.0400 0.0360 0.0360 6,051 -0.00(-10.00%)
Mar 12, 2024 0.0360 0.0400 0.0347 0.0400 16,860 +0.00(+11.11%)
Mar 11, 2024 0.0400 0.0450 0.0331 0.0360 86,941 -0.01(-12.41%)
Mar 08, 2024 0.0450 0.0450 0.0400 0.0411 63,800 +0.00(+2.75%)
Mar 07, 2024 0.0359 0.0400 0.0359 0.0400 137,313 +0.01(+17.65%)
Mar 06, 2024 0.0310 0.0345 0.0310 0.0340 110,550 -0.00(-1.45%)
Mar 05, 2024 0.0340 0.0379 0.0310 0.0345 103,702 +0.00(+4.23%)
Mar 04, 2024 0.0313 0.0380 0.0310 0.0331 101,400 +0.00(+0.30%)
Mar 01, 2024 0.0335 0.0361 0.0310 0.0330 57,077 -0.00(-5.71%)
Feb 29, 2024 0.0361 0.0374 0.0350 0.0350 40,990 -0.00(-4.11%)
Feb 28, 2024 0.0305 0.0365 0.0300 0.0365 122,892 +0.00(+0.83%)
Feb 27, 2024 0.0350 0.0366 0.0350 0.0362 78,641 -0.00(-3.47%)
Feb 26, 2024 0.0350 0.0375 0.0350 0.0375 25,620 +0.00(+4.17%)
Feb 23, 2024 0.0372 0.0372 0.0360 0.0360 7,324 +0.00(+4.35%)
Feb 22, 2024 0.0261 0.0345 0.0261 0.0345 153,331 +0.00(+7.14%)
Feb 21, 2024 0.0380 0.0390 0.0322 0.0322 59,639 -0.00(-12.26%)
Feb 20, 2024 0.0385 0.0390 0.0340 0.0367 30,318 -0.00(-0.27%)
Feb 16, 2024 0.0353 0.0390 0.0353 0.0368 14,535 +0.00(+0.27%)
Feb 15, 2024 0.0375 0.0384 0.0331 0.0367 27,032 +0.00(+2.23%)
Feb 14, 2024 0.0340 0.0365 0.0340 0.0359 25,573 +0.00(+5.59%)
Feb 13, 2024 0.0375 0.0390 0.0340 0.0340 32,515 -0.00(-9.33%)
Feb 12, 2024 0.0399 0.0399 0.0340 0.0375 6,044 +0.00(+3.02%)
Feb 09, 2024 0.0432 0.0439 0.0255 0.0364 141,848 -0.00(-9.00%)
Feb 08, 2024 0.0447 0.0478 0.0353 0.0400 86,334 +0.00(+13.31%)
Feb 07, 2024 0.0480 0.0480 0.0329 0.0353 27,034 -0.01(-19.77%)
Feb 06, 2024 0.0480 0.0480 0.0342 0.0440 115,424 -0.00(-6.38%)
Feb 05, 2024 0.0285 0.0470 0.0285 0.0470 199,585 +0.02(+55.63%)
Feb 02, 2024 0.0369 0.0469 0.0302 0.0302 201,170 -0.00(-8.48%)
Feb 01, 2024 0.0198 0.0370 0.0198 0.0330 60,504 +0.01(+40.43%)
Jan 31, 2024 0.0196 0.0270 0.0196 0.0235 110,596 +0.00(+17.50%)
Jan 30, 2024 0.0160 0.0200 0.0160 0.0200 324,407 +0.00(+18.34%)
Jan 29, 2024 0.0145 0.0170 0.0130 0.0169 348,789 +0.00(+32.03%)
Jan 26, 2024 0.0128 0.0129 0.0128 0.0128 96,750 -0.00(-8.57%)
Jan 25, 2024 0.0170 0.1700 0.0126 0.0140 407,141 -0.00(-6.67%)
Jan 24, 2024 0.0141 0.0150 0.0141 0.0150 33,000 -0.00(-0.66%)
Jan 23, 2024 0.0166 0.0170 0.0142 0.0151 55,314 -0.00(-7.36%)
Jan 22, 2024 0.0160 0.0170 0.0150 0.0163 127,121 +0.00(+1.87%)
Jan 19, 2024 0.0170 0.0190 0.0160 0.0160 41,700 -0.00(-11.11%)
Jan 18, 2024 0.0180 0.0184 0.0180 0.0180 30,503 -0.00(-5.26%)
Jan 17, 2024 0.0190 0.0190 0.0176 0.0190 24,048 +0.00(+0.00%)
Jan 16, 2024 0.0190 0.0190 0.0170 0.0190 141,080 +0.00(+5.56%)
Jan 12, 2024 0.0180 0.0180 0.0180 0.0180 865 +0.00(+0.56%)
Jan 11, 2024 0.0179 0.0179 0.0172 0.0179 191,196 +0.00(+1.13%)
Jan 10, 2024 0.0150 0.0210 0.0150 0.0177 317,178 +0.00(+18.00%)
Jan 09, 2024 0.0160 0.0160 0.0150 0.0150 71,821 -0.00(-6.25%)
Jan 08, 2024 0.0167 0.0167 0.0150 0.0160 73,989 +0.00(+0.00%)
Jan 05, 2024 0.0260 0.0260 0.0160 0.0160 46,518 +0.00(+4.58%)
Jan 04, 2024 0.0150 0.0170 0.0150 0.0153 62,673 -0.00(-10.00%)
Jan 03, 2024 0.0152 0.0171 0.0152 0.0170 40,003 -0.00(-2.30%)
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.