AAPT

All American Pet (PK) Historical Data

AAPT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 27 2022 0.0006 0.0001 20.0% 0.0005 0.0006 0.0005 2,128,302
Jun 24 2022 0.0005 0.00 0.0% 0.0005 0.00055 0.0004 208,030
Jun 23 2022 0.0005 0.00 0.0% 0.00055 0.00055 0.0005 408,182
Jun 22 2022 0.0005 0.00 +0.00% 0.0006 0.0006 0.0005 0
Jun 22 2022 0.0005 0.00 0.0% 0.0006 0.0006 0.0005 5,574,300
Jun 21 2022 0.0005 0.00 0.0% 0.0005 0.0006 0.0005 1,578,600
Jun 20 2022 0.0005 0.00 +0.00% 0.0005 0.0006 0.0004 0
Jun 17 2022 0.0005 0.00 +0.00% 0.0005 0.0006 0.0004 0
Jun 17 2022 0.0005 -0.00005 -9.09% 0.0005 0.0006 0.0004 8,417,057
Jun 16 2022 0.00055 0.00005 10.0% 0.0005 0.0006 0.0005 1,414,589
Jun 15 2022 0.0005 -0.0001 -16.67% 0.0004 0.0006 0.0004 2,088,017
Jun 14 2022 0.0006 0.00 +0.00% 0.0006 0.0006 0.0005 0
Jun 14 2022 0.0006 0.0001 20.0% 0.0006 0.0006 0.0005 2,306,126
Jun 13 2022 0.0005 -0.0002 -28.57% 0.0005 0.0007 0.0005 1,762,172
Jun 10 2022 0.0007 0.00 +0.00% 0.0005 0.0007 0.0005 0
Jun 10 2022 0.0007 0.0001 16.69% 0.0005 0.0007 0.0005 1,272,323
Jun 09 2022 0.0006 -0.0001 -14.29% 0.0006 0.0007 0.0006 4,535,342
Jun 08 2022 0.0007 0.00 0.0% 0.0005 0.0007 0.0005 377,957
Jun 07 2022 0.0007 0.00 +0.00% 0.0006 0.0007 0.0005 0
Jun 07 2022 0.0007 0.0001 16.69% 0.0006 0.0007 0.0005 3,914,476
Jun 06 2022 0.0006 0.00 0.0% 0.0005 0.00065 0.0005 557,784
Jun 03 2022 0.0006 0.00 0.0% 0.0007 0.0007 0.0006 1,629,703
Jun 02 2022 0.0006 0.00 +0.00% 0.0005 0.000607 0.0005 0
Jun 02 2022 0.0006 0.0001 20.0% 0.0005 0.000607 0.0005 2,558,653
Jun 01 2022 0.0005 0.00 +0.00% 0.0006 0.00064 0.0005 0
Jun 01 2022 0.0005 -0.0002 -28.57% 0.0006 0.00064 0.0005 1,266,416
May 31 2022 0.0007 0.00 0.0% 0.0005 0.0007 0.0005 2,281,836
May 30 2022 0.0007 0.00 0.0% 0.0007 0.0007 0.0007 0
May 27 2022 0.0007 0.0001 16.69% 0.0005 0.0007 0.0005 1,343,837
May 26 2022 0.0006 0.00 +0.00% 0.0006 0.0007 0.0006 0
May 26 2022 0.0006 0.00 0.0% 0.0006 0.0007 0.0006 2,291,596
May 25 2022 0.0006 0.0001 20.0% 0.0005 0.00064 0.0005 4,890,401
May 24 2022 0.0005 0.00 0.0% 0.0005 0.0006 0.0005 3,686,035
May 23 2022 0.0005 0.00 +0.00% 0.0006 0.0007 0.0005 0
May 23 2022 0.0005 -0.0001 -16.67% 0.0006 0.0007 0.0005 5,892,657
May 20 2022 0.0006 -0.0001 -14.29% 0.0005 0.0007 0.0005 6,303,894
May 19 2022 0.0007 0.00 0.0% 0.0007 0.00075 0.0006 9,146,738
May 18 2022 0.0007 0.00035 100.0% 0.0003 0.0009 0.0003 72,417,672
May 17 2022 0.00035 0.00 +0.00% 0.0005 0.0006 0.0003 0
May 17 2022 0.00035 -0.00025 -41.67% 0.0005 0.0006 0.0003 56,906,387
May 16 2022 0.0006 0.00 +0.00% 0.0006 0.0008 0.0004 0
May 16 2022 0.0006 -0.0026 -81.25% 0.0006 0.0008 0.0004 94,916,705
May 13 2022 0.0032 0.00015 4.92% 0.00305 0.0035 0.0024 43,113,766
May 12 2022 0.00305 0.00 +0.00% 0.0036 0.0038 0.0029 0
May 12 2022 0.00305 -0.00069 -18.45% 0.0036 0.0038 0.0029 21,753,930
May 11 2022 0.00374 -0.00021 -5.32% 0.004 0.004 0.0037 7,341,828
May 10 2022 0.00395 0.00005 1.28% 0.004 0.004 0.0038 2,375,963
May 09 2022 0.0039 -0.0003 -7.14% 0.0041 0.0041 0.0038 9,060,988
May 06 2022 0.0042 0.00 +0.00% 0.0043 0.0043 0.0038 0
May 06 2022 0.0042 -0.0001 -2.33% 0.0043 0.0043 0.0038 6,047,704
May 05 2022 0.0043 0.00 +0.00% 0.0042 0.0052 0.0038 0
May 05 2022 0.0043 0.0002 4.88% 0.0042 0.0052 0.0038 31,893,539
May 04 2022 0.0041 0.0004 10.81% 0.0037 0.0043 0.0037 6,537,237
May 03 2022 0.0037 -0.0002 -5.13% 0.0037 0.004 0.00365 11,015,836
May 02 2022 0.0039 0.00 +0.00% 0.004 0.0041 0.0037 0
May 02 2022 0.0039 -0.0001 -2.5% 0.004 0.0041 0.0037 7,768,952
Apr 29 2022 0.004 -0.0001 -2.44% 0.0038 0.0043 0.0038 7,564,663
Apr 28 2022 0.0041 -0.0002 -4.65% 0.00425 0.0043 0.0037 5,016,817
Apr 27 2022 0.0043 0.00 +0.00% 0.0044 0.0047 0.0035 0
Apr 27 2022 0.0043 -0.0004 -8.51% 0.0044 0.0047 0.0035 47,069,836
Apr 26 2022 0.0047 -0.0004 -7.84% 0.0052 0.0054 0.0044 16,625,000
Apr 25 2022 0.0051 0.00 +0.00% 0.0055 0.0055 0.00505 0
Apr 25 2022 0.0051 -0.0003 -5.56% 0.0055 0.0055 0.00505 10,472,099
Apr 22 2022 0.0054 -0.00025 -4.42% 0.0057 0.0057 0.0052 11,138,714
Apr 21 2022 0.00565 0.00 +0.00% 0.00605 0.0065 0.00565 0
Apr 21 2022 0.00565 -0.00055 -8.87% 0.00605 0.0065 0.00565 6,959,708
Apr 20 2022 0.0062 0.0004 6.9% 0.00585 0.0073 0.00585 20,608,044
Apr 19 2022 0.0058 0.00 +0.00% 0.0055 0.006 0.0055 0
Apr 19 2022 0.0058 0.0003 5.45% 0.0055 0.006 0.0055 7,381,322
Apr 18 2022 0.0055 -0.00035 -5.98% 0.006 0.0062 0.0055 5,602,318
Apr 15 2022 0.00585 0.00 +0.00% 0.00585 0.00585 0.00585 0
Apr 15 2022 0.00585 0.00 0.0% 0.00585 0.00585 0.00585 0
Apr 14 2022 0.00585 -0.00035 -5.65% 0.0064 0.0064 0.0057 8,575,066
Apr 13 2022 0.0062 0.00 +0.00% 0.0064 0.0069 0.006 0
Apr 13 2022 0.0062 -0.0004 -6.06% 0.0064 0.0069 0.006 15,531,421
Apr 12 2022 0.0066 -0.0003 -4.35% 0.0066 0.0071 0.0062 11,887,585
Apr 11 2022 0.0069 0.00 +0.00% 0.00695 0.0071 0.0066 0
Apr 11 2022 0.0069 0.00 0.0% 0.00695 0.0071 0.0066 8,698,097
Apr 08 2022 0.0069 -0.0005 -6.76% 0.0075 0.0076 0.0066 10,845,774
Apr 07 2022 0.0074 0.0001 1.37% 0.0072 0.0078 0.0068 8,452,327
Apr 06 2022 0.0073 0.0004 5.8% 0.0069 0.0079 0.0067 10,475,492
Apr 05 2022 0.0069 0.00 +0.00% 0.007 0.0074 0.00669 0
Apr 05 2022 0.0069 -0.0004 -5.48% 0.007 0.0074 0.00669 6,349,246
Apr 04 2022 0.0073 0.0003 4.29% 0.0071 0.0074 0.0066 11,277,874
Apr 01 2022 0.007 -0.00015 -2.1% 0.0073 0.0074 0.0068 10,030,962
Mar 31 2022 0.00715 0.00 +0.00% 0.0086 0.0086 0.0068 0
Mar 31 2022 0.00715 -0.00105 -12.8% 0.0086 0.0086 0.0068 24,443,235
Mar 30 2022 0.0082 0.00 +0.00% 0.0087 0.0091 0.0081 0
Mar 30 2022 0.0082 -0.0003 -3.53% 0.0087 0.0091 0.0081 12,010,935


Your Recent History
USOTC
AAPT
All Americ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.