Aperam New York Registry (PK) (APEMY)
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 | 0 | 31 | 31 | 31 | 271 | 31 | CS |
| 4 | 5.64 | 22.2397476341 | 25.36 | 31 | 25.34 | 471 | 27.599881 | CS |
| 12 | 3.9 | 14.3911439114 | 27.1 | 31 | 25.34 | 301 | 27.4874791 | CS |
| 26 | -1.19 | -3.69680024852 | 32.19 | 32.19 | 25.18 | 423 | 27.9489471 | CS |
| 52 | 3.0631 | 10.9643518071 | 27.9369 | 36.59 | 25.18 | 454 | 30.35994388 | CS |
| 156 | -21.48 | -40.9298780488 | 52.48 | 64 | 24.2 | 897 | 39.64435101 | CS |
| 260 | 8.394 | 37.1317349376 | 22.606 | 65.15 | 16.45 | 838 | 38.95791213 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728076800 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1727990400 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1727904000 | 31 | 1.63 | 5.55 | 31 | 31 | 31 | 271 |
| 1727818200 | 29.37 | 0 | 0.00 | 29.37 | 29.37 | 29.37 | 0 |
| 1727731800 | 29.37 | 0 | 0.00 | 29.37 | 29.37 | 29.37 | 0 |
| 1727472600 | 29.37 | 0 | 0.00 | 29.37 | 29.37 | 29.37 | 0 |
| 1727386200 | 29.37 | 1.96 | 7.15 | 29.35 | 29.5 | 29.35 | 678 |
| 1727299620 | 27.41 | 0 | 0.00 | 27.41 | 27.41 | 27.41 | 0 |
| 1727213220 | 27.41 | 0 | 0.00 | 27.41 | 27.41 | 27.41 | 0 |
| 1727126820 | 27.41 | 0 | 0.00 | 27.41 | 27.41 | 27.41 | 0 |
| 1726867620 | 27.41 | 0 | 0.00 | 27.41 | 27.41 | 27.41 | 0 |
| 1726781220 | 27.41 | 2.07 | 8.17 | 27.41 | 27.41 | 27.41 | 506 |
| 1726694760 | 25.34 | 0 | 0.00 | 25.34 | 25.34 | 25.34 | 0 |
| 1726608360 | 25.34 | 0 | 0.00 | 25.34 | 25.34 | 25.34 | 0 |
| 1726521960 | 25.34 | 0 | 0.00 | 25.34 | 25.34 | 25.34 | 0 |
| 1726262760 | 25.34 | 0 | 0.00 | 25.34 | 25.34 | 25.34 | 0 |
| 1726176360 | 25.34 | 0 | 0.00 | 25.34 | 25.34 | 25.34 | 0 |
| 1726089960 | 25.34 | 0 | 0.00 | 25.34 | 25.34 | 25.34 | 0 |
| 1726003560 | 25.34 | 0 | 0.00 | 25.34 | 25.34 | 25.34 | 0 |
| 1725917160 | 25.34 | -0.02 | -0.08 | 25.34 | 25.34 | 25.34 | 704 |
| 1725658020 | 25.36 | -2.97 | -10.48 | 25.36 | 25.36 | 25.36 | 194 |
| 1725571200 | 28.33 | 0 | 0.00 | 28.33 | 28.33 | 28.33 | 0 |
| 1725484800 | 28.33 | 0 | 0.00 | 28.33 | 28.33 | 28.33 | 0 |
| 1725398400 | 28.33 | 0 | 0.00 | 28.33 | 28.33 | 28.33 | 0 |
| 1725052800 | 28.33 | 0 | 0.00 | 28.33 | 28.33 | 28.33 | 0 |
| 1724966400 | 28.33 | 0.15 | 0.53 | 28.33 | 28.33 | 28.33 | 121 |
| 1724880180 | 28.18 | 0 | 0.00 | 28.18 | 28.18 | 28.18 | 0 |
| 1724793780 | 28.18 | 0 | 0.00 | 28.18 | 28.18 | 28.18 | 0 |
| 1724707380 | 28.18 | 0 | 0.00 | 28.18 | 28.18 | 28.18 | 0 |
| 1724448180 | 28.18 | 0 | 0.00 | 28.18 | 28.18 | 28.18 | 0 |
| 1724361780 | 28.18 | 0 | 0.00 | 28.18 | 28.18 | 28.18 | 0 |
| 1724275380 | 28.18 | 0 | 0.02 | 28.18 | 28.18 | 28.18 | 312 |
| 1724189280 | 28.175 | 0 | 0.00 | 28.175 | 28.175 | 28.175 | 0 |
| 1724102880 | 28.175 | -0.02 | -0.05 | 28.02 | 28.175 | 28.02 | 615 |
| 1723843740 | 28.19 | 0.77 | 2.82 | 28.19 | 28.19 | 28.19 | 108 |
| 1723757160 | 27.418 | 0 | 0.00 | 27.418 | 27.418 | 27.418 | 0 |
| 1723670760 | 27.418 | 0 | 0.00 | 27.418 | 27.418 | 27.418 | 0 |
| 1723584360 | 27.418 | 0.48 | 1.77 | 27.418 | 27.418 | 27.418 | 131 |
| 1723497600 | 26.94 | 0 | 0.00 | 26.94 | 26.94 | 26.94 | 0 |
| 1723238400 | 26.94 | -0.49 | -1.79 | 26.94 | 26.94 | 26.94 | 153 |
| 1723152120 | 27.43 | 0 | 0.00 | 27.43 | 27.43 | 27.43 | 0 |
| 1723065720 | 27.43 | 1.24 | 4.73 | 27.43 | 27.43 | 27.43 | 185 |
| 1722979800 | 26.19 | 0 | 0.00 | 26.19 | 26.19 | 26.19 | 3 |
| 1722893280 | 26.19 | 0 | 0.00 | 26.19 | 26.19 | 26.19 | 0 |
| 1722634080 | 26.19 | 0 | 0.00 | 26.19 | 26.19 | 26.19 | 0 |
| 1722547680 | 26.19 | 0 | 0.00 | 26.19 | 26.19 | 26.19 | 0 |
| 1722461280 | 26.19 | 0 | 0.00 | 26.19 | 26.19 | 26.19 | 0 |
| 1722374880 | 26.19 | 0 | 0.00 | 26.19 | 26.19 | 26.19 | 0 |
| 1722288480 | 26.19 | 0 | 0.00 | 26.19 | 26.19 | 26.19 | 0 |
| 1722029280 | 26.19 | 0 | 0.00 | 26.19 | 26.19 | 26.19 | 0 |
| 1721942880 | 26.19 | 0 | 0.00 | 26.19 | 26.19 | 26.19 | 0 |
| 1721856480 | 26.19 | -0.31 | -1.17 | 26.19 | 26.19 | 26.19 | 396 |
| 1721770140 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1721683740 | 26.5 | -0.5 | -1.85 | 26.5 | 26.5 | 26.5 | 250 |
| 1721424180 | 27 | -0.1 | -0.37 | 27 | 27 | 27 | 221 |
| 1721337720 | 27.1 | 0 | 0.00 | 27.1 | 27.1 | 27.1 | 0 |
| 1721251320 | 27.1 | 0 | 0.00 | 27.1 | 27.1 | 27.1 | 0 |
| 1721164920 | 27.1 | -0.21 | -0.77 | 27.1 | 27.1 | 27.1 | 272 |
| 1721078880 | 27.31 | 0 | 0.00 | 27.31 | 27.31 | 27.31 | 0 |
| 1720819680 | 27.31 | 0 | 0.00 | 27.31 | 27.31 | 27.31 | 0 |
| 1720733280 | 27.31 | 0 | 0.00 | 27.31 | 27.31 | 27.31 | 0 |
| 1720646880 | 27.31 | 1.91 | 7.52 | 27.31 | 27.31 | 27.31 | 468 |
| 1720531800 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1720445400 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
