New Zealand markets close in 27 minutes

AppYea, Inc. (APYP)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0270+0.0030 (+12.67%)
At close: 11:46AM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.02230.02700.02230.02700.02701,631
24 Apr 20240.02110.02900.02110.02400.02404,766
23 Apr 20240.02350.03630.02200.03630.036336,352
22 Apr 20240.02500.02500.02350.02350.023513,264
19 Apr 20240.02750.02840.02580.02750.027522,290
18 Apr 20240.02580.02680.02580.02680.02681,500
17 Apr 20240.02170.02520.02100.02520.025239,738
16 Apr 20240.02900.02900.02100.02120.0212344,263
15 Apr 20240.02450.02450.02110.02170.021728,791
12 Apr 20240.02910.02910.02110.02110.021119,272
11 Apr 20240.02110.02880.02100.02880.028836,612
10 Apr 20240.02710.02710.02110.02400.024085,505
09 Apr 20240.02500.02710.02420.02710.027123,719
08 Apr 20240.02610.02660.02500.02660.026650,149
05 Apr 20240.02790.02910.02670.02900.029087,374
04 Apr 20240.03000.03140.02510.02520.0252290,000
03 Apr 20240.03220.03220.03100.03100.0310641,872
02 Apr 20240.03310.03380.03310.03380.0338715
01 Apr 20240.03100.03470.03100.03300.03305,225
28 Mar 20240.04000.04000.03110.03200.032050,277
27 Mar 20240.03500.03640.03250.03600.036090,695
26 Mar 20240.03750.03910.03500.03500.0350280,600
25 Mar 20240.03740.03850.03700.03700.03708,850
22 Mar 20240.03500.03750.03500.03750.037513,075
21 Mar 20240.03510.03650.03120.03580.0358126,221
20 Mar 20240.03640.04000.03500.03510.035193,045
19 Mar 20240.04400.04400.03300.03640.036499,447
18 Mar 20240.03620.04000.03270.03720.0372182,435
15 Mar 20240.03250.03540.03230.03230.032347,521
14 Mar 20240.03400.03420.03280.03280.032832,000
13 Mar 20240.04000.04000.03600.03600.03606,051
12 Mar 20240.03600.04000.03470.04000.040016,860
11 Mar 20240.04000.04500.03310.03600.036086,941
08 Mar 20240.04000.04500.04000.04100.041063,800
07 Mar 20240.03590.04000.03590.04000.0400137,313
06 Mar 20240.03100.03450.03100.03400.0340110,550
05 Mar 20240.03400.03790.03100.03440.0344103,702
04 Mar 20240.03800.03800.03100.03310.0331101,400
01 Mar 20240.03350.03610.03100.03300.033057,077
29 Feb 20240.03610.03740.03500.03500.035040,990
28 Feb 20240.03050.03650.03000.03650.0365122,892
27 Feb 20240.03500.03660.03500.03620.036278,641
26 Feb 20240.03500.03750.03500.03750.037525,620
23 Feb 20240.03720.03720.03600.03600.03607,324
22 Feb 20240.02610.03450.02610.03450.0345153,331
21 Feb 20240.03800.03900.03220.03220.032259,639
20 Feb 20240.03840.03900.03400.03670.036730,318
16 Feb 20240.03530.03900.03530.03680.036814,535
15 Feb 20240.03750.03840.03310.03670.036727,032
14 Feb 20240.03400.03650.03400.03590.035925,573
13 Feb 20240.03750.03900.03400.03400.034032,515
12 Feb 20240.03990.03990.03400.03750.03756,044
09 Feb 20240.03000.04390.02550.03640.0364141,848
08 Feb 20240.04470.04780.03530.04000.040086,334
07 Feb 20240.04800.04800.03290.03530.035327,034
06 Feb 20240.04800.04800.03420.04400.0440115,424
05 Feb 20240.02850.04700.02850.04700.0470199,585
02 Feb 20240.03660.04690.03020.03020.0302201,170
01 Feb 20240.01980.03700.01980.03290.032960,504
31 Jan 20240.01960.02700.01960.02350.0235110,596
30 Jan 20240.01600.02000.01590.02000.0200324,407
29 Jan 20240.01450.01700.01300.01690.0169348,789
26 Jan 20240.01280.01290.01280.01280.012896,750
25 Jan 20240.01700.17000.01260.01400.0140407,141
24 Jan 20240.01410.01500.01410.01500.015033,000
23 Jan 20240.01660.01700.01430.01510.015155,314
22 Jan 20240.01600.01700.01500.01630.0163127,121
19 Jan 20240.01700.01900.01600.01600.016041,700
18 Jan 20240.01800.01840.01800.01800.018030,503
17 Jan 20240.01900.01900.01760.01900.019024,048
16 Jan 20240.01900.01900.01700.01900.0190141,080
12 Jan 20240.01800.01800.01800.01800.0180865
11 Jan 20240.01790.01790.01720.01790.0179191,196
10 Jan 20240.01500.02100.01500.01770.0177317,178
09 Jan 20240.01600.01600.01500.01500.015071,821
08 Jan 20240.01670.01670.01500.01600.016073,989
05 Jan 20240.02600.02600.01600.01600.016046,518
04 Jan 20240.01500.01700.01500.01530.015362,673
03 Jan 20240.01520.01710.01520.01700.017040,003
02 Jan 20240.01500.01900.01500.01740.017442,800
29 Dec 20230.01760.01760.01500.01500.015081,418
28 Dec 20230.01520.01830.01520.01760.017641,822
27 Dec 20230.01880.01900.01700.01900.019029,983
26 Dec 20230.01620.01820.01560.01820.018281,493
22 Dec 20230.01750.01750.01750.01750.0175110,187
21 Dec 20230.02000.02000.01610.01750.017519,131
20 Dec 20230.01700.01900.01500.01900.0190240,580
19 Dec 20230.01600.01730.01600.01700.0170306,663
18 Dec 20230.01520.01700.01510.01600.016032,549
15 Dec 20230.01700.01850.01700.01700.0170165,992
14 Dec 20230.01500.02000.01500.01850.0185200,719
13 Dec 20230.01510.01700.01320.01690.0169125,596
12 Dec 20230.01700.01700.01350.01510.015159,031
11 Dec 20230.01350.01500.01300.01500.0150326,528
08 Dec 20230.01900.02000.01350.01350.0135199,210
07 Dec 20230.01600.01790.01520.01790.0179103,021
06 Dec 20230.01800.02000.01700.01800.018066,865
05 Dec 20230.01500.02000.01500.01800.0180672,593
04 Dec 20230.02000.02100.01780.01970.019731,725
01 Dec 20230.01950.02130.01800.01900.0190156,299
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...