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

Appyea Inc (OP: APYP )

0.0220 -0.0035 (-13.73%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 22, 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 (%)
Oct 30, 2015 0.0046 0.0069 0.0037 0.0065 4,823,240 +0.00(+30.00%)
Oct 29, 2015 0.0048 0.0100 0.0040 0.0050 5,526,768 +0.00(+2.04%)
Oct 28, 2015 0.0045 0.0049 0.0040 0.0049 208,921 +0.00(+16.67%)
Oct 27, 2015 0.0044 0.0045 0.0033 0.0042 391,963 +0.00(+10.53%)
Oct 26, 2015 0.0035 0.0045 0.0031 0.0038 2,206,347 -0.00(-5.00%)
Oct 23, 2015 0.0041 0.0047 0.0034 0.0040 1,110,399 -0.00(-23.37%)
Oct 22, 2015 0.0046 0.0052 0.0032 0.0052 2,246,550 +0.00(+4.40%)
Oct 21, 2015 0.0059 0.0059 0.0040 0.0050 897,200 +0.00(+21.95%)
Oct 20, 2015 0.0080 0.0080 0.0040 0.0041 2,232,686 -0.00(-31.67%)
Oct 19, 2015 0.0064 0.0089 0.0060 0.0060 991,350 -0.00(-33.33%)
Oct 16, 2015 0.0096 0.0100 0.0060 0.0090 596,460 -0.00(-8.16%)
Oct 15, 2015 0.0115 0.0145 0.0096 0.0098 1,959,036 -0.00(-14.78%)
Oct 14, 2015 0.0150 0.0164 0.0115 0.0115 1,808,477 +0.00(+4.55%)
Oct 13, 2015 0.0152 0.0225 0.0100 0.0110 4,210,491 -0.00(-28.34%)
Oct 12, 2015 0.0310 0.0390 0.0136 0.0154 2,797,727 +0.00(+11.23%)
Oct 09, 2015 0.0125 0.0150 0.0100 0.0138 93,600 -0.00(-8.00%)
Oct 08, 2015 0.0110 0.0150 0.0110 0.0150 115,805 -0.00(-11.76%)
Oct 07, 2015 0.0040 0.0499 0.0040 0.0170 1,077,043 +0.01(+466.67%)
Oct 06, 2015 0.0040 0.0067 0.0030 0.0030 519,000 -0.00(-44.44%)
Oct 05, 2015 0.0051 0.0055 0.0050 0.0054 100,000 +0.00(+5.88%)
Oct 02, 2015 0.0060 0.0093 0.0051 0.0051 350,323 -0.01(-66.00%)
Oct 01, 2015 0.0189 0.0189 0.0080 0.0150 110,560 -0.00(-20.63%)
Sep 30, 2015 0.0134 0.0199 0.0101 0.0189 202,150 -0.00(-5.50%)
Sep 29, 2015 0.0201 0.0210 0.0200 0.0200 119,300 -0.02(-45.65%)
Sep 24, 2015 0.0368 0.0368 0.0368 0 +0.01(+22.26%)
Sep 23, 2015 0.0340 0.0500 0.0300 0.0301 79,385 -0.00(-8.79%)
Sep 22, 2015 0.0330 0.0340 0.0330 0.0330 30,600 +0.00(+10.00%)
Sep 21, 2015 0.0300 0.0300 0.0300 0.0300 1,300 +0.00(+0.00%)
Sep 18, 2015 0.0374 0.0374 0.0300 0.0300 6,030 +0.00(+0.00%)
Sep 17, 2015 0.0130 0.0400 0.0130 0.0300 82,600 -0.02(-39.88%)
Sep 16, 2015 0.0400 0.0499 0.0130 0.0499 86,500 -0.00(-8.94%)
Sep 15, 2015 0.0401 0.0548 0.0400 0.0548 32,445 +0.00(+1.16%)
Sep 14, 2015 0.0480 0.0550 0.0460 0.0542 388,750 +0.01(+12.85%)
Sep 11, 2015 0.0300 0.0505 0.0300 0.0480 100,500 +0.01(+20.00%)
Sep 09, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 08, 2015 0.0440 0.0440 0.0400 0.0400 41,800 -0.00(-9.09%)
Sep 04, 2015 0.0440 0.0440 0.0440 0 -0.01(-10.20%)
Sep 03, 2015 0.0450 0.0490 0.0425 0.0490 25,550 -0.00(-6.67%)
Sep 02, 2015 0.0550 0.0550 0.0430 0.0525 458,720 +0.00(+5.00%)
Sep 01, 2015 0.0700 0.0700 0.0400 0.0500 848,262 +0.00(+0.00%)
Aug 31, 2015 0.0600 0.0600 0.0500 0.0500 17,000 -0.00(-9.09%)
Aug 27, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 14, 2015 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
Aug 13, 2015 0.0550 0.0700 0.0500 0.0700 24,150 -0.02(-24.32%)
Aug 11, 2015 0.0925 0.0925 0.0925 0 +0.02(+32.14%)
Aug 06, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 04, 2015 0.0700 0.0700 0.0700 0 -0.02(-24.32%)
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.