Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
APM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1.155 | 0.04 | 3.59% | 1.12 | 1.17 | 1.115 | 596,972 |
| May 09 2024 | 1.115 | -0.02 | -1.76% | 1.13 | 1.14 | 1.105 | 507,261 |
| May 08 2024 | 1.135 | -0.05 | -3.81% | 1.155 | 1.19 | 1.12 | 950,921 |
| May 07 2024 | 1.18 | 0.06 | 5.36% | 1.115 | 1.185 | 1.115 | 1,170,289 |
| May 06 2024 | 1.12 | 0.07 | 6.16% | 1.06 | 1.12 | 1.06 | 951,641 |
| May 03 2024 | 1.055 | -0.03 | -2.31% | 1.08 | 1.11 | 1.03 | 2,877,853 |
| May 02 2024 | 1.08 | -0.13 | -10.37% | 1.20 | 1.205 | 1.075 | 2,698,508 |
| May 01 2024 | 1.205 | -0.01 | -0.41% | 1.21 | 1.215 | 1.1925 | 726,864 |
| Apr 30 2024 | 1.21 | -0.03 | -2.42% | 1.24 | 1.25 | 1.21 | 571,859 |
| Apr 29 2024 | 1.24 | -0.01 | -0.80% | 1.24 | 1.25 | 1.225 | 1,361,291 |
| Apr 26 2024 | 1.25 | 0.03 | 2.46% | 1.215 | 1.25 | 1.205 | 1,389,335 |
| Apr 24 2024 | 1.22 | 0.04 | 3.83% | 1.19 | 1.23 | 1.17 | 1,726,766 |
| Apr 23 2024 | 1.175 | 0.00 | 0.00% | 1.17 | 1.19 | 1.1675 | 775,264 |
| Apr 22 2024 | 1.175 | 0.01 | 0.43% | 1.17 | 1.19 | 1.17 | 888,469 |
| Apr 19 2024 | 1.17 | 0.00 | 0.00% | 1.165 | 1.185 | 1.155 | 871,105 |
| Apr 18 2024 | 1.17 | -0.02 | -1.27% | 1.185 | 1.195 | 1.17 | 658,628 |
| Apr 17 2024 | 1.185 | 0.02 | 1.28% | 1.16 | 1.21 | 1.16 | 979,748 |
| Apr 16 2024 | 1.17 | -0.04 | -3.31% | 1.225 | 1.225 | 1.16 | 1,763,772 |
| Apr 15 2024 | 1.21 | -0.03 | -2.42% | 1.22 | 1.25 | 1.19 | 1,052,668 |
| Apr 12 2024 | 1.24 | 0.01 | 1.22% | 1.24 | 1.25 | 1.22 | 837,192 |
| Apr 11 2024 | 1.225 | 0.02 | 1.66% | 1.21 | 1.28 | 1.205 | 1,782,351 |
| Apr 10 2024 | 1.205 | 0.01 | 0.42% | 1.21 | 1.265 | 1.185 | 1,464,595 |
| Apr 09 2024 | 1.20 | 0.05 | 4.80% | 1.165 | 1.215 | 1.14 | 4,229,668 |
| Apr 08 2024 | 1.145 | -0.49 | -29.75% | 1.20 | 1.23 | 1.12 | 6,539,388 |
| Apr 05 2024 | 1.63 | 0.00 | 0.00% | 1.63 | 1.63 | 1.63 | 0.00 |
| Apr 04 2024 | 1.63 | 0.00 | 0.00% | 1.63 | 1.63 | 1.63 | 0.00 |
| Apr 03 2024 | 1.63 | 0.00 | 0.00% | 1.63 | 1.63 | 1.63 | 0.00 |
| Apr 02 2024 | 1.63 | 0.00 | 0.00% | 1.63 | 1.63 | 1.63 | 0.00 |
| Mar 28 2024 | 1.63 | 0.00 | 0.00% | 1.63 | 1.63 | 1.63 | 0.00 |
| Mar 27 2024 | 1.63 | 0.00 | 0.00% | 1.63 | 1.63 | 1.63 | 0.00 |
| Mar 26 2024 | 1.63 | 0.00 | -0.15% | 1.63 | 1.64 | 1.595 | 1,189,525 |
| Mar 25 2024 | 1.6325 | -0.03 | -1.80% | 1.65 | 1.66 | 1.63 | 491,576 |
| Mar 22 2024 | 1.6625 | 0.00 | 0.15% | 1.70 | 1.70 | 1.645 | 597,335 |
| Mar 21 2024 | 1.66 | 0.02 | 1.22% | 1.67 | 1.69 | 1.645 | 1,831,314 |
| Mar 20 2024 | 1.64 | -0.01 | -0.61% | 1.66 | 1.73 | 1.635 | 1,870,198 |
| Mar 19 2024 | 1.65 | 0.10 | 6.45% | 1.58 | 1.66 | 1.54 | 2,527,003 |
| Mar 18 2024 | 1.55 | -0.01 | -0.32% | 1.57 | 1.60 | 1.52 | 1,664,912 |
| Mar 15 2024 | 1.555 | -0.05 | -2.81% | 1.575 | 1.59 | 1.50 | 2,263,100 |
| Mar 14 2024 | 1.60 | -0.03 | -1.54% | 1.61 | 1.63 | 1.575 | 1,566,160 |
| Mar 13 2024 | 1.625 | -0.06 | -3.27% | 1.67 | 1.682 | 1.615 | 1,243,248 |
| Mar 12 2024 | 1.68 | -0.06 | -3.45% | 1.75 | 1.75 | 1.655 | 1,037,035 |
| Mar 11 2024 | 1.74 | 0.07 | 4.19% | 1.67 | 1.75 | 1.645 | 2,499,268 |
| Mar 08 2024 | 1.67 | 0.03 | 1.83% | 1.66 | 1.68 | 1.64 | 1,105,759 |
| Mar 07 2024 | 1.64 | 0.02 | 1.23% | 1.62 | 1.645 | 1.61 | 2,886,687 |
| Mar 06 2024 | 1.62 | 0.03 | 1.57% | 1.605 | 1.64 | 1.605 | 2,342,941 |
| Mar 05 2024 | 1.595 | 0.02 | 1.27% | 1.60 | 1.64 | 1.5775 | 3,223,826 |
| Mar 04 2024 | 1.575 | -0.11 | -6.53% | 1.68 | 1.68 | 1.56 | 4,236,087 |
| Mar 01 2024 | 1.685 | 0.04 | 2.43% | 1.64 | 1.715 | 1.64 | 2,738,617 |
| Feb 29 2024 | 1.645 | 0.04 | 2.81% | 1.61 | 1.69 | 1.585 | 8,024,728 |
| Feb 28 2024 | 1.60 | 0.18 | 12.28% | 1.60 | 1.70 | 1.575 | 7,432,948 |
| Feb 27 2024 | 1.425 | 0.03 | 1.79% | 1.40 | 1.44 | 1.37 | 1,818,043 |
| Feb 26 2024 | 1.40 | 0.10 | 7.28% | 1.29 | 1.46 | 1.28 | 3,596,833 |
| Feb 23 2024 | 1.305 | -0.03 | -1.88% | 1.335 | 1.4525 | 1.305 | 5,187,612 |
| Feb 22 2024 | 1.33 | 0.08 | 6.40% | 1.24 | 1.335 | 1.225 | 3,603,485 |
| Feb 21 2024 | 1.25 | -0.03 | -1.96% | 1.26 | 1.2625 | 1.212 | 3,189,630 |
| Feb 20 2024 | 1.275 | 0.03 | 2.82% | 1.24 | 1.315 | 1.24 | 4,331,156 |
| Feb 19 2024 | 1.24 | 0.41 | 48.50% | 1.40 | 1.44 | 1.15 | 12,778,425 |
| Feb 16 2024 | 0.835 | -0.01 | -1.18% | 0.85 | 0.8575 | 0.82 | 1,673,321 |
| Feb 15 2024 | 0.845 | -0.005 | -0.59% | 0.865 | 0.87 | 0.84 | 1,649,369 |
| Feb 14 2024 | 0.85 | 0.03 | 3.66% | 0.815 | 0.86 | 0.815 | 2,892,867 |
| Feb 13 2024 | 0.82 | 0.03 | 3.80% | 0.805 | 0.87 | 0.7975 | 3,344,495 |
| Feb 12 2024 | 0.79 | 0.005 | 0.64% | 0.81 | 0.82 | 0.7825 | 1,223,286 |
