Appgate Inc (PK) (APGTQ)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | -0.0248 | -16.5333333333 | 0.15 | 0.25 | 0.05 | 9231 | 0.11475294 | CS |
| 26 | -0.1348 | -51.8461538462 | 0.26 | 0.32 | 0.05 | 11433 | 0.11593323 | CS |
| 52 | -0.1348 | -51.8461538462 | 0.26 | 0.32 | 0.05 | 11433 | 0.11593323 | CS |
| 156 | -0.1348 | -51.8461538462 | 0.26 | 0.32 | 0.05 | 11433 | 0.11593323 | CS |
| 260 | -0.1348 | -51.8461538462 | 0.26 | 0.32 | 0.05 | 11433 | 0.11593323 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374880 | 0.1252 | 0 | 0.00 | 0.1252 | 0.1252 | 0.1252 | 0 |
| 1722288480 | 0.1252 | 0 | 0.00 | 0.1252 | 0.1252 | 0.1252 | 0 |
| 1722029280 | 0.1252 | 0 | 0.00 | 0.1252 | 0.1252 | 0.1252 | 0 |
| 1721942880 | 0.1252 | 0 | 0.00 | 0.1252 | 0.1252 | 0.1252 | 0 |
| 1721856480 | 0.1252 | 0 | 0.00 | 0.1252 | 0.1252 | 0.1252 | 0 |
| 1721770080 | 0.1252 | 0 | 0.00 | 0.1252 | 0.1252 | 0.1252 | 0 |
| 1721683680 | 0.1252 | 0 | 0.00 | 0.1252 | 0.1252 | 0.1252 | 0 |
| 1721424480 | 0.1252 | 0 | 0.00 | 0.1252 | 0.1252 | 0.1252 | 0 |
| 1721338080 | 0.1252 | 0 | 0.00 | 0.1252 | 0.1252 | 0.1252 | 0 |
| 1721251680 | 0.1252 | 0 | 0.00 | 0.1252 | 0.1252 | 0.1252 | 0 |
| 1721165280 | 0.1252 | 0 | 0.00 | 0.1252 | 0.1252 | 0.1252 | 0 |
| 1721078880 | 0.1252 | 0 | 0.00 | 0.1252 | 0.1252 | 0.1252 | 0 |
| 1720819680 | 0.1252 | 0 | 0.00 | 0.1252 | 0.1252 | 0.1252 | 0 |
| 1720733280 | 0.1252 | 0 | 0.00 | 0.1252 | 0.1252 | 0.1252 | 0 |
| 1720646880 | 0.1252 | 0 | 0.00 | 0.1252 | 0.1252 | 0.1252 | 0 |
| 1720560480 | 0.1252 | 0 | 0.00 | 0.1252 | 0.1252 | 0.1252 | 0 |
| 1720474080 | 0.1252 | 0 | 0.00 | 0.1252 | 0.1252 | 0.1252 | 0 |
| 1720214880 | 0.1252 | 0 | 0.00 | 0.1252 | 0.1252 | 0.1252 | 0 |
| 1720042080 | 0.1252 | 0 | 0.00 | 0.1252 | 0.1252 | 0.1252 | 0 |
| 1719955680 | 0.1252 | 0 | 0.00 | 0.1252 | 0.1252 | 0.1252 | 0 |
| 1719869280 | 0.1252 | 0 | 0.00 | 0.1252 | 0.1252 | 0.1252 | 0 |
| 1719610080 | 0.1252 | 0 | 0.00 | 0.1252 | 0.1252 | 0.1252 | 0 |
| 1719523680 | 0.1252 | 0 | 0.00 | 0.1252 | 0.1252 | 0.1252 | 0 |
| 1719437280 | 0.1252 | 0 | 0.00 | 0.1252 | 0.1252 | 0.1252 | 0 |
| 1719350880 | 0.1252 | 0 | 0.00 | 0.1252 | 0.1252 | 0.1252 | 1200 |
| 1719264540 | 0.1252 | -0.0099 | -7.33 | 0.1252 | 0.1252 | 0.1252 | 1501 |
| 1719005220 | 0.1351 | -0.0649 | -32.45 | 0.125 | 0.1351 | 0.125 | 1716 |
| 1718918640 | 0.2 | 0.05 | 33.33 | 0.2 | 0.2 | 0.2 | 14600 |
| 1718746140 | 0.15 | 0.03 | 25.00 | 0.12 | 0.17 | 0.1 | 35900 |
| 1718659680 | 0.12 | 0.02 | 20.00 | 0.12 | 0.12 | 0.12 | 1500 |
| 1718400300 | 0.1 | -0.15 | -60.00 | 0.125 | 0.125 | 0.0625 | 35038 |
| 1718313780 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1718227380 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 1746 |
| 1718141340 | 0.25 | 0.1292 | 106.95 | 0.25 | 0.25 | 0.25 | 384 |
| 1718054880 | 0.1208 | 0.0207 | 20.68 | 0.11 | 0.1208 | 0.11 | 800 |
| 1717795800 | 0.1001 | 0.0001 | 0.10 | 0.1001 | 0.1001 | 0.1001 | 400 |
| 1717709400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 500 |
| 1717622760 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1717536360 | 0.1 | 0.01 | 11.11 | 0.09 | 0.11 | 0.09 | 1494 |
| 1717450140 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1717190940 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1717104540 | 0.09 | 0.01 | 12.50 | 0.0925 | 0.095 | 0.09 | 7200 |
| 1717018140 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1716931740 | 0.08 | 0.005 | 6.67 | 0.075 | 0.08 | 0.075 | 5628 |
| 1716585780 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1716499380 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1716412980 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1716326580 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1716240180 | 0.075 | 0.025 | 50.00 | 0.05 | 0.075 | 0.05 | 21676 |
| 1715981340 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 635 |
| 1715894940 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 3711 |
| 1715808000 | 0.05 | 0 | 0.00 | 0.05 | 0.1 | 0.05 | 6300 |
| 1715722140 | 0.05 | -0.04 | -44.44 | 0.05 | 0.0525 | 0.05 | 20875 |
| 1715635200 | 0.09 | -0.035 | -28.00 | 0.1325 | 0.1325 | 0.09 | 20964 |
| 1715376000 | 0.125 | -0.03 | -19.35 | 0.14 | 0.14 | 0.125 | 5230 |
| 1715289720 | 0.155 | -0.005 | -3.13 | 0.165 | 0.1652 | 0.155 | 10410 |
| 1715203200 | 0.16 | 0.04 | 33.33 | 0.15 | 0.2 | 0.15 | 22128 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
