Appgate Inc (PK) (APGT)
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 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | -0.5043 | -63.0375 | 0.8 | 1.11 | 0.231012 | 7596 | 0.3534803 | CS |
| 26 | -0.0543 | -15.5142857143 | 0.35 | 5.77 | 0.231012 | 5225 | 1.62701164 | CS |
| 52 | -0.6343 | -68.2043010753 | 0.93 | 5.77 | 0.231012 | 3736 | 1.23223492 | CS |
| 156 | -7.7043 | -96.30375 | 8 | 28.25 | 0.231012 | 1754 | 4.08630219 | CS |
| 260 | -7.7043 | -96.30375 | 8 | 28.25 | 0.231012 | 1754 | 4.08630219 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721165400 | 0.2957 | 0 | 0.00 | 0.2957 | 0.2957 | 0.2957 | 0 |
| 1721079000 | 0.2957 | 0 | 0.00 | 0.2957 | 0.2957 | 0.2957 | 0 |
| 1720819800 | 0.2957 | 0 | 0.00 | 0.2957 | 0.2957 | 0.2957 | 0 |
| 1720733400 | 0.2957 | 0 | 0.00 | 0.2957 | 0.2957 | 0.2957 | 0 |
| 1720647000 | 0.2957 | 0 | 0.00 | 0.2957 | 0.2957 | 0.2957 | 0 |
| 1720560600 | 0.2957 | 0 | 0.00 | 0.2957 | 0.2957 | 0.2957 | 0 |
| 1720474200 | 0.2957 | 0 | 0.00 | 0.2957 | 0.2957 | 0.2957 | 0 |
| 1720215000 | 0.2957 | 0 | 0.00 | 0.2957 | 0.2957 | 0.2957 | 0 |
| 1720042200 | 0.2957 | 0 | 0.00 | 0.2957 | 0.2957 | 0.2957 | 0 |
| 1719955800 | 0.2957 | 0 | 0.00 | 0.2957 | 0.2957 | 0.2957 | 0 |
| 1719869400 | 0.2957 | 0 | 0.00 | 0.2957 | 0.2957 | 0.2957 | 0 |
| 1719610200 | 0.2957 | 0 | 0.00 | 0.2957 | 0.2957 | 0.2957 | 0 |
| 1719523800 | 0.2957 | 0 | 0.00 | 0.2957 | 0.2957 | 0.2957 | 0 |
| 1719437400 | 0.2957 | 0 | 0.00 | 0.2957 | 0.2957 | 0.2957 | 0 |
| 1719351000 | 0.2957 | 0 | 0.00 | 0.2957 | 0.2957 | 0.2957 | 0 |
| 1719264600 | 0.2957 | 0 | 0.00 | 0.2957 | 0.2957 | 0.2957 | 0 |
| 1719005400 | 0.2957 | 0 | 0.00 | 0.2957 | 0.2957 | 0.2957 | 0 |
| 1718919000 | 0.2957 | 0 | 0.00 | 0.2957 | 0.2957 | 0.2957 | 0 |
| 1718746200 | 0.2957 | 0 | 0.00 | 0.2957 | 0.2957 | 0.2957 | 0 |
| 1718659800 | 0.2957 | 0 | 0.00 | 0.2957 | 0.2957 | 0.2957 | 0 |
| 1718400600 | 0.2957 | 0 | 0.00 | 0.2957 | 0.2957 | 0.2957 | 0 |
| 1718314200 | 0.2957 | 0 | 0.00 | 0.2957 | 0.2957 | 0.2957 | 0 |
| 1718227800 | 0.2957 | 0 | 0.00 | 0.2957 | 0.2957 | 0.2957 | 0 |
| 1718141400 | 0.2957 | 0 | 0.00 | 0.2957 | 0.2957 | 0.2957 | 0 |
| 1718055000 | 0.2957 | 0 | 0.00 | 0.2957 | 0.2957 | 0.2957 | 0 |
| 1717795800 | 0.2957 | 0 | 0.00 | 0.2957 | 0.2957 | 0.2957 | 0 |
| 1717709400 | 0.2957 | 0 | 0.00 | 0.2957 | 0.2957 | 0.2957 | 0 |
| 1717622940 | 0.2957 | 0 | 0.00 | 0.2957 | 0.2957 | 0.2957 | 0 |
| 1717536540 | 0.2957 | 0 | 0.00 | 0.2957 | 0.2957 | 0.2957 | 0 |
| 1717450140 | 0.2957 | 0 | 0.00 | 0.2957 | 0.2957 | 0.2957 | 0 |
| 1717190940 | 0.2957 | 0 | 0.00 | 0.2957 | 0.2957 | 0.2957 | 0 |
| 1717104540 | 0.2957 | 0 | 0.00 | 0.2957 | 0.2957 | 0.2957 | 0 |
| 1717018140 | 0.2957 | 0 | 0.00 | 0.2957 | 0.2957 | 0.2957 | 0 |
| 1716931740 | 0.2957 | 0 | 0.00 | 0.2957 | 0.2957 | 0.2957 | 0 |
| 1716586140 | 0.2957 | 0 | 0.00 | 0.2957 | 0.2957 | 0.2957 | 0 |
| 1716499740 | 0.2957 | 0 | 0.00 | 0.2957 | 0.2957 | 0.2957 | 0 |
| 1716413340 | 0.2957 | 0 | 0.00 | 0.2957 | 0.2957 | 0.2957 | 0 |
| 1716326940 | 0.2957 | 0 | 0.00 | 0.2957 | 0.2957 | 0.2957 | 0 |
| 1716240540 | 0.2957 | 0 | 0.00 | 0.2957 | 0.2957 | 0.2957 | 0 |
| 1715981340 | 0.2957 | 0 | 0.00 | 0.2957 | 0.2957 | 0.2957 | 0 |
| 1715894940 | 0.2957 | 0 | 0.00 | 0.2957 | 0.2957 | 0.2957 | 0 |
| 1715808540 | 0.2957 | 0 | 0.00 | 0.2957 | 0.2957 | 0.2957 | 0 |
| 1715722140 | 0.2957 | 0 | 0.00 | 0.2957 | 0.2957 | 0.2957 | 0 |
| 1715635740 | 0.2957 | 0 | 0.00 | 0.2957 | 0.2957 | 0.2957 | 0 |
| 1715376540 | 0.2957 | 0 | 0.00 | 0.2957 | 0.2957 | 0.2957 | 0 |
| 1715290140 | 0.2957 | 0 | 0.00 | 0.2957 | 0.2957 | 0.2957 | 0 |
| 1715203740 | 0.2957 | 0 | 0.00 | 0.2957 | 0.2957 | 0.2957 | 0 |
| 1715117340 | 0.2957 | 0 | 0.00 | 0.2957 | 0.2957 | 0.2957 | 0 |
| 1715030940 | 0.2957 | -0.3943 | -57.14 | 0.6899999 | 0.6899999 | 0.231012 | 53719 |
| 1714771740 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1714685340 | 0.6899999 | 0.0098999 | 1.46 | 0.6899999 | 0.6899999 | 0.6899999 | 400 |
| 1714598400 | 0.6801 | -0.3199 | -31.99 | 0.6801 | 0.6801 | 0.6801 | 624 |
| 1714512600 | 1 | 0.33 | 49.25 | 1.11 | 1.11 | 1 | 1165 |
| 1714425720 | 0.67 | -0.08 | -10.67 | 0.67 | 0.67 | 0.67 | 185 |
| 1714166580 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 175 |
| 1714080300 | 0.75 | -0.05 | -6.25 | 1.11 | 1.11 | 0.75 | 2500 |
| 1713994140 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1713907740 | 0.8 | -0.05 | -5.88 | 0.8 | 0.8 | 0.8 | 2000 |
| 1713821340 | 0.85 | -0.26 | -23.42 | 1.1 | 1.1 | 0.85 | 5000 |
| 1713561900 | 1.11 | 0.01 | 0.91 | 1.16 | 1.16 | 1.11 | 760 |
| 1713475500 | 1.1 | 0.04 | 3.77 | 1.1 | 1.1 | 1.1 | 1000 |
| 1713389100 | 1.06 | 0 | 0.00 | 1 | 1.06 | 1 | 260 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
