ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

APYP Appyea Inc (QB)

0.032
-0.004 (-11.11%)
Mar 28 2024 - Closed
Delayed by 15 minutes

APYP Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 0.032 -0.004 -11.11% 0.04 0.04 0.0311 50,277
Mar 27 2024 0.036 0.001 2.86% 0.035 0.03639 0.0325 90,695
Mar 26 2024 0.035 -0.002 -5.41% 0.03745 0.0391 0.035 280,600
Mar 25 2024 0.037 -0.00049 -1.31% 0.03736 0.03849 0.037 8,850
Mar 22 2024 0.03749 0.0017 4.75% 0.03504 0.03749 0.03504 13,075
Mar 21 2024 0.03579 0.00069 1.97% 0.0351 0.0365 0.0312 126,221
Mar 20 2024 0.0351 -0.00134 -3.68% 0.0364 0.04 0.035 93,045
Mar 19 2024 0.03644 -0.00076 -2.04% 0.044 0.044 0.033 99,447
Mar 18 2024 0.0372 0.0049 15.17% 0.0362 0.04 0.03275 182,435
Mar 15 2024 0.0323 -0.0005 -1.52% 0.0325 0.03538 0.0323 47,521
Mar 14 2024 0.0328 -0.00324 -8.99% 0.034 0.03415 0.0328 32,000
Mar 13 2024 0.03604 -0.00396 -9.90% 0.04 0.04 0.03604 6,051
Mar 12 2024 0.04 0.00396 10.99% 0.036 0.04 0.03466 16,860
Mar 11 2024 0.03604 -0.00501 -12.20% 0.04 0.045 0.03305 86,941
Mar 08 2024 0.04105 0.00105 2.63% 0.04 0.045 0.04 63,800
Mar 07 2024 0.04 0.006 17.65% 0.03594 0.04 0.03594 137,313
Mar 06 2024 0.034 -0.00045 -1.31% 0.031 0.034468 0.031 110,550
Mar 05 2024 0.03445 0.00138 4.17% 0.034 0.0379 0.031 103,702
Mar 04 2024 0.03307 0.00007 0.21% 0.038 0.038 0.031 101,400
Mar 01 2024 0.033 -0.002 -5.71% 0.03354 0.0361 0.031 57,077
Feb 29 2024 0.035 -0.0015 -4.11% 0.0361 0.03743 0.035 40,990
Feb 28 2024 0.0365 0.00031 0.86% 0.0305 0.0365 0.03 122,892
Feb 27 2024 0.03619 -0.00131 -3.49% 0.035 0.0366 0.035 78,641
Feb 26 2024 0.0375 0.0015 4.17% 0.035 0.0375 0.035 25,620
Feb 23 2024 0.036 0.00151 4.38% 0.0372 0.0372 0.036 7,324
Feb 22 2024 0.03449 0.00229 7.11% 0.0261 0.03449 0.0261 153,331
Feb 21 2024 0.0322 -0.00454 -12.36% 0.038 0.039 0.0322 59,639
Feb 20 2024 0.03674 -0.00004 -0.11% 0.03845 0.039 0.034 30,318
Feb 16 2024 0.03678 0.00008 0.22% 0.0353 0.039 0.0353 14,535
Feb 15 2024 0.0367 0.00081 2.26% 0.03745 0.03836 0.0331 27,032
Feb 14 2024 0.03589 0.00189 5.56% 0.034 0.0365 0.034 25,573
Feb 13 2024 0.034 -0.00354 -9.43% 0.03754 0.039 0.034 32,515
Feb 12 2024 0.03754 0.00115 3.16% 0.0399 0.0399 0.034 6,044
Feb 09 2024 0.03639 -0.00361 -9.03% 0.03 0.0439 0.0255 141,848
Feb 08 2024 0.04 0.0047 13.31% 0.04468 0.0478 0.0353 86,334
Feb 07 2024 0.0353 -0.0087 -19.77% 0.048 0.048 0.0329 27,034
Feb 06 2024 0.044 -0.003 -6.38% 0.048 0.048 0.0342 115,424
Feb 05 2024 0.047 0.0168 55.63% 0.0285 0.047 0.0285 199,585
Feb 02 2024 0.0302 -0.00275 -8.35% 0.03655 0.0469 0.0302 201,170
Feb 01 2024 0.03295 0.00945 40.21% 0.0198 0.037 0.0198 60,504
Jan 31 2024 0.0235 0.0035 17.50% 0.0196 0.027 0.0196 110,596
Jan 30 2024 0.02 0.00306 18.06% 0.01604 0.02 0.01595 324,407
Jan 29 2024 0.01694 0.00414 32.34% 0.0145 0.017 0.013 348,789
Jan 26 2024 0.0128 -0.0012 -8.57% 0.0128 0.0129 0.0128 96,750
Jan 25 2024 0.014 -0.00104 -6.91% 0.017 0.17 0.0126 407,141
Jan 24 2024 0.01504 -0.00006 -0.40% 0.0141 0.01504 0.0141 33,000
Jan 23 2024 0.0151 -0.0012 -7.36% 0.01655 0.017 0.014245 55,314
Jan 22 2024 0.0163 0.00032 2.03% 0.016 0.017 0.015 127,121
Jan 19 2024 0.015975 -0.00203 -11.25% 0.017 0.019 0.015975 41,700
Jan 18 2024 0.018 -0.001 -5.26% 0.01799 0.0184 0.01799 30,503
Jan 17 2024 0.019 0.00 0.00% 0.019 0.019 0.01755 24,048
Jan 16 2024 0.019 0.001 5.56% 0.019 0.019 0.017 141,080
Jan 12 2024 0.018 0.0001 0.56% 0.018 0.018 0.018 865
Jan 11 2024 0.0179 0.00025 1.42% 0.0179 0.0179 0.017235 191,196
Jan 10 2024 0.01765 0.00265 17.67% 0.015 0.021 0.015 317,178
Jan 09 2024 0.015 -0.001 -6.25% 0.016 0.016 0.015 71,821
Jan 08 2024 0.016 0.00 0.00% 0.0167 0.0167 0.015 73,989
Jan 05 2024 0.016 0.00068 4.44% 0.026 0.026 0.016 46,518
Jan 04 2024 0.01532 -0.00168 -9.88% 0.015 0.017 0.015 62,673
Jan 03 2024 0.017 -0.00044 -2.52% 0.0152 0.0171 0.0152 40,003
Jan 02 2024 0.01744 0.00244 16.27% 0.015 0.019 0.015 42,800

Your Recent History

Delayed Upgrade Clock