APA Group (PJZ)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1485 | 3.51063829787 | 4.23 | 4.3785 | 4.099 | 1077 | 4.11642061 | DE |
| 4 | -0.1905 | -4.16940249508 | 4.569 | 4.569 | 4.099 | 878 | 4.26326844 | DE |
| 12 | -0.5375 | -10.9336859235 | 4.916 | 4.916 | 4.099 | 2041 | 4.16804301 | DE |
| 26 | -0.6915 | -13.6390532544 | 5.07 | 5.074 | 4.099 | 1228 | 4.24771868 | DE |
| 52 | -0.9485 | -17.8055190539 | 5.327 | 5.488 | 4.099 | 817 | 4.40345741 | DE |
| 156 | -0.9365 | -17.619943556 | 5.315 | 5.488 | 4.099 | 667 | 4.4528137 | DE |
| 260 | -0.9365 | -17.619943556 | 5.315 | 5.488 | 4.099 | 667 | 4.4528137 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 4.104 | 0 | 0.00 | 4.104 | 4.104 | 4.104 | 0 |
| 1734643620 | 4.104 | 0 | 0.12 | 4.104 | 4.104 | 4.104 | 96 |
| 1734557220 | 4.099 | -0.04 | -0.86 | 4.3194999 | 4.3194999 | 4.099 | 1563 |
| 1734470820 | 4.1345 | -0.23 | -5.19 | 4.23 | 4.23 | 4.1345 | 1572 |
| 1734384420 | 4.361 | 0 | 0.00 | 4.361 | 4.361 | 4.361 | 0 |
| 1734125220 | 4.361 | 0 | 0.00 | 4.361 | 4.361 | 4.361 | 0 |
| 1734038820 | 4.361 | 0 | 0.00 | 4.361 | 4.361 | 4.361 | 0 |
| 1733952420 | 4.361 | 0 | 0.00 | 4.361 | 4.361 | 4.361 | 0 |
| 1733866020 | 4.361 | -0.06 | -1.33 | 4.3995 | 4.3995 | 4.361 | 1500 |
| 1733779620 | 4.42 | -0.11 | -2.53 | 4.42 | 4.42 | 4.42 | 500 |
| 1733520420 | 4.5345 | -0.03 | -0.76 | 4.5345 | 4.5345 | 4.5345 | 850 |
| 1733434020 | 4.569 | 0 | 0.00 | 4.569 | 4.569 | 4.569 | 0 |
| 1733347620 | 4.569 | 0 | 0.00 | 4.569 | 4.569 | 4.569 | 0 |
| 1733261220 | 4.569 | 0 | 0.00 | 4.569 | 4.569 | 4.569 | 0 |
| 1733174820 | 4.569 | 0 | 0.00 | 4.569 | 4.569 | 4.569 | 0 |
| 1732915620 | 4.569 | 0 | 0.00 | 4.569 | 4.569 | 4.569 | 0 |
| 1732829220 | 4.569 | 0 | 0.00 | 4.569 | 4.569 | 4.569 | 0 |
| 1732742820 | 4.569 | 0 | 0.00 | 4.569 | 4.569 | 4.569 | 0 |
| 1732656420 | 4.569 | 0.33 | 7.89 | 4.569 | 4.569 | 4.569 | 62 |
| 1732569960 | 4.235 | 0 | 0.00 | 4.235 | 4.235 | 4.235 | 0 |
| 1732310760 | 4.235 | 0 | 0.00 | 4.235 | 4.235 | 4.235 | 0 |
| 1732224360 | 4.235 | 0 | 0.00 | 4.235 | 4.235 | 4.235 | 0 |
| 1732137960 | 4.235 | 0 | 0.00 | 4.235 | 4.235 | 4.235 | 0 |
| 1732051560 | 4.235 | 0 | 0.00 | 4.235 | 4.235 | 4.235 | 0 |
| 1731965160 | 4.235 | 0 | 0.00 | 4.235 | 4.235 | 4.235 | 0 |
| 1731705960 | 4.235 | 0 | 0.00 | 4.235 | 4.235 | 4.235 | 0 |
| 1731619560 | 4.235 | 0 | 0.00 | 4.235 | 4.235 | 4.235 | 0 |
| 1731533160 | 4.235 | 0.14 | 3.29 | 4.235 | 4.235 | 4.235 | 351 |
| 1731446820 | 4.0999999 | 0 | 0.00 | 4.0995 | 4.0999999 | 4.0995 | 3100 |
| 1731360420 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1731101220 | 4.0999999 | 0 | 0.01 | 4.13 | 4.13 | 4.0999999 | 15314 |
| 1731014760 | 4.0995 | -0.35 | -7.79 | 4.1005 | 4.1005 | 4.0995 | 3466 |
| 1730928360 | 4.446 | 0 | 0.00 | 4.446 | 4.446 | 4.446 | 0 |
| 1730841960 | 4.446 | 0 | 0.00 | 4.446 | 4.446 | 4.446 | 0 |
| 1730755560 | 4.446 | 0 | 0.00 | 4.446 | 4.446 | 4.446 | 0 |
| 1730496360 | 4.446 | 0 | 0.00 | 4.446 | 4.446 | 4.446 | 0 |
| 1730409960 | 4.446 | 0 | 0.00 | 4.446 | 4.446 | 4.446 | 0 |
| 1730323560 | 4.446 | -0.11 | -2.33 | 4.446 | 4.446 | 4.446 | 797 |
| 1730233560 | 4.5519999 | 0 | 0.00 | 4.5519999 | 4.5519999 | 4.5519999 | 0 |
| 1730147160 | 4.5519999 | 0 | 0.00 | 4.5519999 | 4.5519999 | 4.5519999 | 0 |
| 1729887960 | 4.5519999 | 0 | 0.00 | 4.5519999 | 4.5519999 | 4.5519999 | 0 |
| 1729801560 | 4.5519999 | 0 | 0.00 | 4.5519999 | 4.5519999 | 4.5519999 | 0 |
| 1729715160 | 4.5519999 | 0 | 0.00 | 4.5519999 | 4.5519999 | 4.5519999 | 0 |
| 1729628760 | 4.5519999 | 0 | 0.00 | 4.5519999 | 4.5519999 | 4.5519999 | 0 |
| 1729542360 | 4.5519999 | -0.19 | -4.06 | 4.5519999 | 4.5519999 | 4.5519999 | 1000 |
| 1729283160 | 4.7445 | 0 | 0.00 | 4.7445 | 4.7445 | 4.7445 | 0 |
| 1729196760 | 4.7445 | 0 | 0.00 | 4.7445 | 4.7445 | 4.7445 | 0 |
| 1729110360 | 4.7445 | 0 | 0.00 | 4.7445 | 4.7445 | 4.7445 | 0 |
| 1729023960 | 4.7445 | 0 | 0.00 | 4.7445 | 4.7445 | 4.7445 | 0 |
| 1728937560 | 4.7445 | 0 | 0.00 | 4.7445 | 4.7445 | 4.7445 | 0 |
| 1728678360 | 4.7445 | 0 | 0.00 | 4.7445 | 4.7445 | 4.7445 | 0 |
| 1728591960 | 4.7445 | 0 | 0.00 | 4.7445 | 4.7445 | 4.7445 | 0 |
| 1728505560 | 4.7445 | 0 | 0.00 | 4.7445 | 4.7445 | 4.7445 | 0 |
| 1728419160 | 4.7445 | 0 | 0.00 | 4.7445 | 4.7445 | 4.7445 | 0 |
| 1728332760 | 4.7445 | 0 | 0.00 | 4.7445 | 4.7445 | 4.7445 | 0 |
| 1728073560 | 4.7445 | -0.17 | -3.49 | 4.7445 | 4.7445 | 4.7445 | 350 |
| 1727987220 | 4.916 | 0.3 | 6.56 | 4.916 | 4.916 | 4.916 | 100 |
| 1727852400 | 4.6135 | 0 | 0.00 | 4.6135 | 4.6135 | 4.6135 | 0 |
| 1727766000 | 4.6135 | 0 | 0.00 | 4.6135 | 4.6135 | 4.6135 | 0 |
| 1727679600 | 4.6135 | 0 | 0.00 | 4.6135 | 4.6135 | 4.6135 | 0 |
| 1727420400 | 4.6135 | 0 | 0.00 | 4.6135 | 4.6135 | 4.6135 | 0 |
| 1727334000 | 4.6135 | 0 | 0.00 | 4.6135 | 4.6135 | 4.6135 | 0 |
| 1727247600 | 4.6135 | 0 | 0.00 | 4.6135 | 4.6135 | 4.6135 | 0 |
| 1727161200 | 4.6135 | 0 | 0.00 | 4.6135 | 4.6135 | 4.6135 | 0 |
| 1727074800 | 4.6135 | 0 | 0.00 | 4.6135 | 4.6135 | 4.6135 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
