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

Appyea Inc (OP: APYP )

0.0190 -0.0115 (-37.70%)
Streaming Delayed Price Updated: 9:46 AM EDT, May 30, 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 (%)
Apr 29, 2016 0.0027 0.0028 0.0016 0.0021 20,163,976 -0.00(-16.00%)
Apr 28, 2016 0.0025 0.0025 0.0022 0.0025 11,213,800 +0.00(+0.00%)
Apr 27, 2016 0.0027 0.0027 0.0022 0.0025 11,267,976 -0.00(-7.41%)
Apr 26, 2016 0.0029 0.0035 0.0023 0.0027 33,651,388 +0.00(+8.00%)
Apr 25, 2016 0.0027 0.0030 0.0024 0.0025 15,205,433 -0.00(-7.41%)
Apr 22, 2016 0.0030 0.0030 0.0022 0.0027 15,018,477 -0.00(-3.57%)
Apr 21, 2016 0.0040 0.0040 0.0026 0.0028 15,169,155 +0.00(+0.00%)
Apr 20, 2016 0.0020 0.0030 0.0019 0.0028 32,636,792 +0.00(+16.67%)
Apr 19, 2016 0.0036 0.0039 0.0021 0.0024 116,883,568 -0.00(-25.00%)
Apr 18, 2016 0.0024 0.0032 0.0024 0.0032 30,663,672 +0.00(+33.33%)
Apr 15, 2016 0.0019 0.0027 0.0019 0.0024 40,252,008 +0.00(+41.18%)
Apr 14, 2016 0.0018 0.0019 0.0016 0.0017 14,678,931 -0.00(-5.56%)
Apr 13, 2016 0.0019 0.0023 0.0017 0.0018 28,544,312 -0.00(-5.26%)
Apr 12, 2016 0.0026 0.0026 0.0019 0.0019 23,449,652 -0.00(-24.00%)
Apr 11, 2016 0.0027 0.0031 0.0023 0.0025 14,042,808 -0.00(-13.79%)
Apr 08, 2016 0.0030 0.0032 0.0024 0.0029 12,242,725 -0.00(-6.45%)
Apr 07, 2016 0.0032 0.0037 0.0023 0.0031 45,713,384 -0.00(-3.13%)
Apr 06, 2016 0.0016 0.0032 0.0016 0.0032 48,881,108 +0.00(+77.78%)
Apr 05, 2016 0.0019 0.0024 0.0015 0.0018 37,249,916 -0.00(-5.26%)
Apr 04, 2016 0.0022 0.0022 0.0017 0.0019 6,952,360 -0.00(-13.64%)
Apr 01, 2016 0.0020 0.0024 0.0020 0.0022 2,429,658 +0.00(+4.76%)
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%)
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.