APA Group Stapled Security (PK) (APAJF)
USOTC
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 | 0.184 | 4.34372049103 | 4.236 | 4.7 | 4.236 | 9236 | 4.39151359 | CS |
| 4 | -0.034 | -0.763358778626 | 4.454 | 5.02 | 4.2 | 8841 | 4.47232368 | CS |
| 12 | -0.785 | -15.0816522574 | 5.205 | 5.336 | 4.152 | 7999 | 4.54283544 | CS |
| 26 | -0.89 | -16.7608286252 | 5.31 | 5.526 | 4.152 | 7043 | 4.78010655 | CS |
| 52 | -1.08 | -19.6363636364 | 5.5 | 6.104 | 4.152 | 6251 | 4.98117697 | CS |
| 156 | -2.904 | -39.6504642272 | 7.324 | 8.49 | 4.152 | 4872 | 5.68880991 | CS |
| 260 | -3.565 | -44.6462116468 | 7.985 | 8.49 | 4.152 | 3995 | 6.13942606 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 4.42 | 0.12 | 2.80 | 4.35 | 4.42 | 4.35 | 6358 |
| 1734992400 | 4.2998 | -0.19 | -4.29 | 4.55 | 4.55 | 4.2998 | 28161 |
| 1734733200 | 4.4925 | 0.24 | 5.77 | 4.42 | 4.63 | 4.42 | 4133 |
| 1734646800 | 4.2476 | -0.45 | -9.63 | 4.2476 | 4.2476 | 4.2476 | 250 |
| 1734560940 | 4.7 | 0.15 | 3.32 | 4.7 | 4.7 | 4.7 | 350 |
| 1734474360 | 4.5491 | -0.36 | -7.31 | 4.236 | 4.5491 | 4.236 | 13284 |
| 1734388140 | 4.908 | 0.31 | 6.65 | 4.602 | 4.908 | 4.602 | 4295 |
| 1734128940 | 4.602 | -0.13 | -2.70 | 4.908 | 4.908 | 4.602 | 3570 |
| 1734042480 | 4.7295 | 0.17 | 3.67 | 4.7295 | 4.7295 | 4.7295 | 3058 |
| 1733955900 | 4.562 | -0.17 | -3.55 | 4.562 | 4.562 | 4.562 | 8942 |
| 1733869200 | 4.73 | 0.29 | 6.48 | 5.01 | 5.01 | 4.522 | 3390 |
| 1733782800 | 4.442 | 0.14 | 3.30 | 5.0199999 | 5.0199999 | 4.442 | 10084 |
| 1733523600 | 4.3 | -0.29 | -6.34 | 5.0119999 | 5.0119999 | 4.3 | 5672 |
| 1733437500 | 4.5913 | 0.22 | 4.97 | 4.5913 | 4.5913 | 4.5913 | 807 |
| 1733350980 | 4.374 | -0.55 | -11.17 | 4.2 | 4.374 | 4.2 | 5035 |
| 1733264700 | 4.924 | 0.61 | 14.25 | 4.3 | 4.924 | 4.3 | 5358 |
| 1733178180 | 4.3099999 | -0.19 | -4.18 | 4.3 | 4.98 | 4.3 | 13417 |
| 1732918200 | 4.498 | 0.1 | 2.27 | 4.972 | 4.972 | 4.498 | 40417 |
| 1732746540 | 4.398 | 0.2 | 4.71 | 4.454 | 4.69 | 4.398 | 8908 |
| 1732659960 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1732573560 | 4.2 | -0.24 | -5.41 | 4.445 | 4.445 | 4.2 | 4000 |
| 1732314000 | 4.44 | -0.36 | -7.50 | 4.44 | 4.44 | 4.44 | 31307 |
| 1732227900 | 4.8 | 0.3 | 6.67 | 4.8 | 4.8 | 4.8 | 3950 |
| 1732141740 | 4.5 | 0.25 | 5.88 | 4.448 | 4.5 | 4.448 | 6371 |
| 1732054800 | 4.25 | -0.33 | -7.21 | 4.58 | 4.58 | 4.25 | 10592 |
| 1731968640 | 4.58 | -0.02 | -0.43 | 4.358 | 4.58 | 4.358 | 7902 |
| 1731709260 | 4.6 | 0.38 | 9.00 | 4.74 | 4.74 | 4.6 | 2457 |
| 1731622800 | 4.22 | 0.07 | 1.64 | 4.22 | 4.22 | 4.22 | 41100 |
| 1731536760 | 4.152 | -0.04 | -0.91 | 4.5 | 4.5 | 4.152 | 2846 |
| 1731450000 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 0 |
| 1731363600 | 4.19 | -0.31 | -6.89 | 4.5 | 4.5 | 4.19 | 2803 |
| 1731104400 | 4.5 | 0.08 | 1.90 | 4.4574999 | 4.5 | 4.4574999 | 2675 |
| 1731018540 | 4.416 | 0.09 | 2.13 | 4.32 | 4.416 | 4.32 | 12189 |
| 1730931600 | 4.324 | -0.27 | -5.80 | 4.324 | 4.324 | 4.324 | 489 |
| 1730845680 | 4.59 | -0.03 | -0.65 | 4.59 | 4.59 | 4.59 | 1000 |
| 1730759160 | 4.62 | -0.06 | -1.18 | 4.34 | 4.62 | 4.2 | 6375 |
| 1730496420 | 4.675 | 0.28 | 6.30 | 4.675 | 4.675 | 4.675 | 4500 |
| 1730409900 | 4.398 | 0 | 0.00 | 4.398 | 4.398 | 4.398 | 0 |
| 1730323500 | 4.398 | -0.09 | -1.92 | 4.428 | 4.428 | 4.398 | 4562 |
| 1730237280 | 4.484 | -0.47 | -9.45 | 4.484 | 4.484 | 4.484 | 4102 |
| 1730150880 | 4.952 | 0.41 | 9.07 | 4.952 | 4.952 | 4.952 | 628 |
| 1729891500 | 4.54 | -0.2 | -4.22 | 4.54 | 4.54 | 4.54 | 882 |
| 1729805160 | 4.74 | -0.21 | -4.32 | 4.74 | 4.74 | 4.74 | 250 |
| 1729718940 | 4.954 | -0.08 | -1.51 | 4.954 | 4.954 | 4.954 | 36976 |
| 1729632000 | 5.03 | 0 | 0.00 | 5.03 | 5.03 | 5.03 | 0 |
| 1729545600 | 5.03 | 0.22 | 4.65 | 4.478 | 5.03 | 4.478 | 8827 |
| 1729286400 | 4.8063 | 0.11 | 2.26 | 4.8063 | 4.8063 | 4.8063 | 4305 |
| 1729200000 | 4.7 | -0.01 | -0.21 | 4.9856999 | 4.9856999 | 4.7 | 4354 |
| 1729113960 | 4.71 | -0.44 | -8.54 | 4.828 | 5.182 | 4.71 | 5395 |
| 1729027620 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1728941220 | 5.15 | -0.19 | -3.49 | 5.182 | 5.182 | 5.15 | 16739 |
| 1728681960 | 5.336 | 0 | 0.00 | 5.336 | 5.336 | 5.336 | 0 |
| 1728595560 | 5.336 | 0.66 | 14.02 | 5.336 | 5.336 | 5.336 | 1088 |
| 1728508800 | 4.68 | -0.27 | -5.42 | 4.68 | 4.68 | 4.68 | 2166 |
| 1728422760 | 4.948 | 0 | 0.00 | 4.948 | 4.948 | 4.948 | 0 |
| 1728336360 | 4.948 | 0 | 0.00 | 4.948 | 4.948 | 4.948 | 0 |
| 1728077160 | 4.948 | 0 | 0.00 | 4.948 | 4.948 | 4.948 | 0 |
| 1727990760 | 4.948 | 0.01 | 0.17 | 4.948 | 4.948 | 4.948 | 646 |
| 1727904000 | 4.9395 | 0.02 | 0.40 | 5.205 | 5.205 | 4.9395 | 1334 |
| 1727817600 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1727731200 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1727472000 | 4.92 | -0.07 | -1.40 | 5.35 | 5.35 | 4.92 | 2125 |
| 1727386200 | 4.99 | -0.06 | -1.25 | 4.99 | 4.99 | 4.99 | 943 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
