APA Group Stapled Security (PK) (APAJF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -4.1015625 | 5.12 | 5.25 | 4.91 | 4017 | 5.10095436 | CS |
| 4 | -0.69 | -12.3214285714 | 5.6 | 5.6 | 4.91 | 2191 | 5.27821498 | CS |
| 12 | 0.01 | 0.204081632653 | 4.9 | 5.6 | 4.81 | 4888 | 5.17571537 | CS |
| 26 | 0.61 | 14.1860465116 | 4.3 | 5.6 | 3.72 | 9757 | 4.5297193 | CS |
| 52 | -0.48 | -8.90538033395 | 5.39 | 5.6 | 3.72 | 8149 | 4.64579093 | CS |
| 156 | -2.978 | -37.7535496957 | 7.888 | 8.476 | 3.72 | 5718 | 5.29632504 | CS |
| 260 | -2.76 | -35.9843546284 | 7.67 | 8.49 | 3.72 | 4537 | 5.78566544 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752873600 | 4.91 | -0.2 | -3.91 | 4.91 | 4.91 | 4.91 | 325 |
| 1752787740 | 5.11 | 0.14 | 2.82 | 5.25 | 5.25 | 5.11 | 4200 |
| 1752701340 | 4.97 | 0 | 0.00 | 4.97 | 4.97 | 4.97 | 0 |
| 1752614940 | 4.97 | 0 | 0.00 | 4.97 | 4.97 | 4.97 | 0 |
| 1752528540 | 4.97 | -0.15 | -2.93 | 4.97 | 4.97 | 4.97 | 1250 |
| 1752269100 | 5.12 | -0.33 | -6.04 | 5.12 | 5.12 | 5.12 | 6600 |
| 1752182520 | 5.4494 | 0 | 0.00 | 5.4494 | 5.4494 | 5.4494 | 0 |
| 1752096120 | 5.4494 | 0.09 | 1.66 | 5.4494 | 5.4494 | 5.4494 | 841 |
| 1752010140 | 5.3605 | 0 | 0.00 | 5.3605 | 5.3605 | 5.3605 | 0 |
| 1751923740 | 5.3605 | 0 | 0.00 | 5.3605 | 5.3605 | 5.3605 | 0 |
| 1751578140 | 5.3605 | 0 | 0.00 | 5.3605 | 5.3605 | 5.3605 | 0 |
| 1751491740 | 5.3605 | 0 | 0.00 | 5.3605 | 5.3605 | 5.3605 | 0 |
| 1751405340 | 5.3605 | 0 | 0.00 | 5.3605 | 5.3605 | 5.3605 | 0 |
| 1751318940 | 5.3605 | 0.02 | 0.38 | 5.3605 | 5.3605 | 5.3605 | 763 |
| 1751059740 | 5.34 | -0.17 | -3.09 | 5.34 | 5.34 | 5.34 | 1136 |
| 1750973220 | 5.51 | 0.01 | 0.16 | 5.51 | 5.51 | 5.51 | 4000 |
| 1750886940 | 5.501388 | 0 | 0.00 | 5.501388 | 5.501388 | 5.501388 | 0 |
| 1750800540 | 5.501388 | -0.07 | -1.23 | 5.501388 | 5.501388 | 5.501388 | 119 |
| 1750713960 | 5.57 | -0.03 | -0.54 | 5.57 | 5.57 | 5.57 | 2000 |
| 1750454700 | 5.6 | 0.35 | 6.67 | 5.6 | 5.6 | 5.6 | 1000 |
| 1750282140 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1750195740 | 5.25 | -0.26 | -4.65 | 5.25 | 5.25 | 5.25 | 2000 |
| 1750109100 | 5.506 | 0 | 0.00 | 5.506 | 5.506 | 5.506 | 0 |
| 1749849900 | 5.506 | 0 | 0.00 | 5.506 | 5.506 | 5.506 | 0 |
| 1749763500 | 5.506 | 0 | 0.00 | 5.506 | 5.506 | 5.506 | 0 |
| 1749677100 | 5.506 | 0 | 0.00 | 5.506 | 5.506 | 5.506 | 0 |
| 1749590700 | 5.506 | 0 | 0.00 | 5.506 | 5.506 | 5.506 | 0 |
| 1749504300 | 5.506 | 0 | 0.00 | 5.506 | 5.506 | 5.506 | 0 |
| 1749245100 | 5.506 | 0 | 0.00 | 5.506 | 5.506 | 5.506 | 0 |
| 1749158700 | 5.506 | 0 | 0.00 | 5.506 | 5.506 | 5.506 | 0 |
| 1749072300 | 5.506 | 0 | 0.00 | 5.506 | 5.506 | 5.506 | 0 |
| 1748985900 | 5.506 | 0 | 0.00 | 5.506 | 5.506 | 5.506 | 0 |
| 1748899500 | 5.506 | 0 | 0.00 | 5.506 | 5.506 | 5.506 | 0 |
| 1748640300 | 5.506 | 0 | 0.00 | 5.506 | 5.506 | 5.506 | 0 |
| 1748553900 | 5.506 | 0 | 0.00 | 5.506 | 5.506 | 5.506 | 0 |
| 1748467500 | 5.506 | 0 | 0.00 | 5.506 | 5.506 | 5.506 | 0 |
| 1748381100 | 5.506 | 0.2 | 3.67 | 4.8099999 | 5.506 | 4.8099999 | 1900 |
| 1748035260 | 5.311 | 0 | 0.00 | 5.311 | 5.311 | 5.311 | 0 |
| 1747948860 | 5.311 | 0 | 0.00 | 5.311 | 5.311 | 5.311 | 0 |
| 1747862460 | 5.311 | 0 | 0.00 | 5.311 | 5.311 | 5.311 | 0 |
| 1747776060 | 5.311 | 0 | 0.00 | 5.311 | 5.311 | 5.311 | 0 |
| 1747689660 | 5.311 | 0 | 0.00 | 5.311 | 5.311 | 5.311 | 0 |
| 1747430460 | 5.311 | 0 | 0.00 | 5.311 | 5.311 | 5.311 | 0 |
| 1747344060 | 5.311 | 0 | 0.00 | 5.311 | 5.311 | 5.311 | 0 |
| 1747257660 | 5.311 | 0 | 0.00 | 5.311 | 5.311 | 5.311 | 0 |
| 1747171260 | 5.311 | 0 | 0.00 | 5.311 | 5.311 | 5.311 | 0 |
| 1747084860 | 5.311 | -0.13 | -2.37 | 5.311 | 5.311 | 5.311 | 2992 |
| 1746825600 | 5.44 | 0.54 | 11.02 | 5.5 | 5.5 | 5.44 | 16901 |
| 1746739560 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1746653160 | 4.9 | -0.31 | -5.86 | 5.03 | 5.03 | 4.9 | 29000 |
| 1746566880 | 5.205 | 0.4 | 8.21 | 4.9 | 5.205 | 4.9 | 3501 |
| 1746480240 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1746221040 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1746134640 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1746048240 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1745961840 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1745875440 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1745616240 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1745529840 | 4.8099999 | -0.48 | -9.07 | 4.8099999 | 5.253592 | 4.8099999 | 49240 |
| 1745443560 | 5.29 | 0.23 | 4.55 | 5.29 | 5.29 | 5.29 | 200 |
| 1745328600 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1745242200 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
