Ad Pepper Media Intl Nv Historical Data - APM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.26	10.3174603175	2.52	2.78	2.5	20237	2.7528942	DE
4	0.28	11.2	2.5	2.78	2.3199999	8157	2.69488598	DE
12	0.83	42.5641025641	1.95	2.78	1.94	8098	2.38461032	DE
26	1.07	62.5730994152	1.71	2.78	1.51	6674	2.10416496	DE
52	0.54	24.1071428571	2.24	2.78	1.51	4767	2.01398361	DE
156	-0.86	-23.6263736264	3.64	3.7	1.5	4725	2.17898267	DE
260	-0.12	-4.13793103448	2.9	6.96	1.5	8550	4.14265783	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1745612820	2.72	-0.04	-1.45	2.74	2.74	2.72	7190
1745526420	2.7599999	0.38	15.97	2.52	2.7599999	2.5	33284
1745440020	2.38	0.06	2.59	2.48	2.48	2.38	10
1745353620	2.3199999	-0.08	-3.33	2.3199999	2.3199999	2.3199999	1600
1744921620	2.4	0	0.00	2.4	2.4	2.4	0
1744835220	2.4	0	0.00	2.4	2.4	2.4	0
1744748820	2.4	0	0.00	2.4	2.4	2.4	0
1744662420	2.4	0	0.00	2.4	2.4	2.4	0
1744403220	2.4	0	0.00	2.4	2.4	2.4	0
1744316820	2.4	-0.14	-5.51	2.4	2.4	2.4	400
1744230420	2.54	0	0.00	2.54	2.54	2.54	0
1744144020	2.54	0.16	6.72	2.36	2.54	2.36	1900
1744057620	2.38	0	0.00	2.38	2.38	2.38	0
1743798420	2.38	0	0.00	2.38	2.38	2.38	0
1743712020	2.38	-0.12	-4.80	2.4	2.4	2.3199999	6116
1743625620	2.5	0	0.00	2.5	2.5	2.5	0
1743539220	2.5	0	0.00	2.5	2.5	2.5	0
1743452820	2.5	-0.12	-4.58	2.5	2.5	2.5	50
1743197220	2.62	0	0.00	2.62	2.62	2.62	0
1743110820	2.62	0	0.00	2.62	2.62	2.62	0
1743024420	2.62	0	0.00	2.62	2.62	2.62	0
1742938020	2.62	0.1	3.97	2.6	2.62	2.6	969
1742851620	2.52	0	0.00	2.52	2.52	2.52	0
1742592420	2.52	0	0.00	2.52	2.52	2.52	0
1742506020	2.52	0	0.00	2.52	2.52	2.52	0
1742419620	2.52	0	0.00	2.52	2.52	2.52	0
1742333220	2.52	0	0.00	2.52	2.52	2.52	0
1742246820	2.52	-0.06	-2.33	2.48	2.52	2.48	798
1741987620	2.58	0	0.00	2.58	2.58	2.58	0
1741901220	2.58	0	0.00	2.58	2.58	2.58	0
1741814820	2.58	0	0.00	2.58	2.58	2.58	0
1741728420	2.58	0	0.00	2.58	2.58	2.58	0
1741642020	2.58	0	0.00	2.58	2.58	2.58	0
1741382820	2.58	-0.02	-0.77	2.66	2.66	2.52	13910
1741296420	2.6	0.22	9.24	2.4	2.6	2.4	56180
1741210020	2.38	-0.18	-7.03	2.5	2.5	2.38	6710
1741123620	2.56	0.06	2.40	2.56	2.56	2.56	100
1741037220	2.5	-0.04	-1.57	2.5	2.5	2.5	60
1740778020	2.54	-0.04	-1.55	2.58	2.58	2.54	6240
1740691620	2.58	0.12	4.88	2.5	2.58	2.5	9320
1740605220	2.46	0	0.00	2.48	2.48	2.46	1667
1740518820	2.46	0.18	7.89	2.42	2.46	2.42	4680
1740432420	2.2799999	-0.12	-5.00	2.44	2.46	2.2799999	4160
1740173220	2.4	0.04	1.69	2.38	2.42	2.38	4573
1740086820	2.36	0.1	4.42	2.2999999	2.36	2.2999999	8430
1740000420	2.2599999	0.16	7.62	2.08	2.2599999	2.08	9941
1739914020	2.1	0.08	3.96	2.1	2.12	2.02	5217
1739827620	2.02	0.04	2.02	2.02	2.1	2	38250
1739568420	1.98	-0.04	-1.98	1.94	1.98	1.94	3326
1739482020	2.02	0	0.00	2.02	2.02	2.02	4680
1739395620	2.02	-0.02	-0.98	1.98	2.06	1.98	2995
1739309220	2.04	0	0.00	2.06	2.06	2.04	5101
1739222820	2.04	0	0.00	2.06	2.06	2.02	3970
1738963620	2.04	0	0.00	2	2.04	2	1048
1738877220	2.04	0.02	0.99	2.02	2.04	2	12143
1738790820	2.02	-0.02	-0.98	2.02	2.02	2.02	1000
1738704420	2.04	-0.02	-0.97	2.04	2.04	2.04	1000
1738618020	2.06	0.08	4.04	1.95	2.06	1.95	11814
1738358820	1.98	0.07	3.66	1.98	2	1.94	12843
1738272420	1.91	0	0.00	1.91	1.91	1.91	0
1738186020	1.91	-0.01	-0.52	1.91	1.91	1.91	750
1738099620	1.92	-0.06	-3.03	1.91	1.97	1.91	5707

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ad Pepper Media Intl Nv (APM)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

APM Financials

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ad Pepper Media Intl Nv (APM) Historical

Ad Pepper Media Intl Nv (APM)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

APM Financials

Your Recent History

Go Ad-Free