APCX

AppTech (PK) Historical Data

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
AppTech Corporation (PK) APCX OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.20 16.0% 1.45 1.45 1.45 1.45 1.25 13:46:02
more quote information »

APCX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.751.450.701.194,5410.7093.33%
1 Month0.741.450.5621.012,8130.7195.95%
3 Months0.2021.450.2020.78839612,1781.25617.82%
6 Months0.511.450.2020.69147381,7860.94184.31%
1 Year0.1121.450.110.6267081,7101.341,194.64%
3 Years0.535.000.100.96886121,8160.92173.58%
5 Years0.085.000.0250.73065522,0461.371,712.5%

APCX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 1.25 0.00 0.0% 1.25 1.25 1.25 192
Aug 11 2020 1.25 0.00 0.0% 1.25 1.25 1.25 1,425
Aug 10 2020 1.25 0.00 0.0% 0.70 1.25 0.70 3,975
Aug 07 2020 1.25 0.23 22.55% 1.25 1.25 0.70 11,362
Aug 06 2020 1.02 0.27 36.0% 0.75 1.02 0.75 5,753
Aug 05 2020 0.75 0.14 22.95% 0.75 0.75 0.75 500
Aug 04 2020 0.61 0.048 8.54% 0.75 0.75 0.61 2,348
Aug 03 2020 0.562 0.00 0.0% 0.562 0.562 0.562 0
Jul 31 2020 0.562 0.00 0.0% 0.562 0.562 0.562 0
Jul 30 2020 0.562 0.00 0.0% 0.562 0.562 0.562 0
Jul 29 2020 0.562 0.00 0.0% 0.562 0.562 0.562 135
Jul 28 2020 0.562 0.00 0.0% 0.562 0.562 0.562 0
Jul 27 2020 0.562 -0.178 -24.05% 0.562 0.562 0.562 100
Jul 24 2020 0.74 0.00 0.0% 0.74 0.74 0.74 1,775
Jul 23 2020 0.74 0.00 0.0% 0.74 0.74 0.74 0
Jul 22 2020 0.74 0.00 0.0% 0.74 0.74 0.74 0
Jul 21 2020 0.74 0.00 0.0% 0.74 0.74 0.74 0
Jul 20 2020 0.74 0.00 0.0% 0.74 0.74 0.74 100
Jul 17 2020 0.74 0.00 0.0% 0.74 0.74 0.74 1,000
Jul 16 2020 0.74 0.00 0.0% 0.74 0.74 0.74 7,900
Jul 15 2020 0.74 0.00 0.0% 0.74 0.74 0.74 0
Jul 14 2020 0.74 0.00 0.0% 0.74 0.74 0.74 0
Jul 13 2020 0.74 -0.01 -1.33% 0.375 0.74 0.375 3,850
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.