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

Appyea Inc (OP: APYP )

0.0189 +0.0026 (+15.95%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 17, 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 (%)
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%)
Jan 04, 2016 0.0022 0.0028 0.0022 0.0028 915,000 +0.00(+27.27%)
Dec 31, 2015 0.0022 0.0022 0.0022 0 -0.00(-12.00%)
Dec 30, 2015 0.0025 0.0025 0.0025 0.0025 427,500 -0.00(-1.96%)
Dec 29, 2015 0.0027 0.0029 0.0021 0.0026 990,539 +0.00(+2.00%)
Dec 28, 2015 0.0025 0.0030 0.0021 0.0025 5,529,901 +0.00(+0.00%)
Dec 24, 2015 0.0025 0.0025 0.0025 0 -0.00(-13.79%)
Dec 23, 2015 0.0020 0.0029 0.0020 0.0029 1,238,300 +0.00(+11.54%)
Dec 22, 2015 0.0034 0.0034 0.0023 0.0026 6,835,363 -0.00(-23.53%)
Dec 21, 2015 0.0036 0.0040 0.0034 0.0034 2,530,240 +0.00(+0.00%)
Dec 18, 2015 0.0036 0.0036 0.0029 0.0034 214,500 +0.00(+0.00%)
Dec 17, 2015 0.0035 0.0035 0.0028 0.0034 822,706 +0.00(+0.00%)
Dec 16, 2015 0.0028 0.0035 0.0028 0.0034 2,598,000 +0.00(+3.03%)
Dec 15, 2015 0.0035 0.0036 0.0030 0.0033 932,300 +0.00(+10.00%)
Dec 14, 2015 0.0026 0.0030 0.0025 0.0030 998,477 +0.00(+15.38%)
Dec 11, 2015 0.0033 0.0036 0.0026 0.0026 468,250 -0.00(-21.21%)
Dec 10, 2015 0.0031 0.0036 0.0024 0.0033 2,908,100 +0.00(+13.79%)
Dec 09, 2015 0.0027 0.0029 0.0025 0.0029 286,000 +0.00(+7.41%)
Dec 08, 2015 0.0030 0.0030 0.0025 0.0027 1,257,124 -0.00(-3.57%)
Dec 07, 2015 0.0028 0.0039 0.0026 0.0028 838,684 +0.00(+7.69%)
Dec 04, 2015 0.0032 0.0032 0.0026 0.0026 406,314 -0.00(-18.75%)
Dec 03, 2015 0.0034 0.0034 0.0026 0.0032 530,000 -0.00(-5.88%)
Dec 02, 2015 0.0033 0.0039 0.0025 0.0034 5,042,838 +0.00(+3.03%)
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.