Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Appyea Inc (OP: APYP )

0.0189 +0.0026 (+15.95%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 0.0015 0.0016 0.0015 0.0016 2,666,524 +0.00(+6.67%)
May 27, 2016 0.0015 0.0015 0.0015 0 -0.00(-6.25%)
May 26, 2016 0.0015 0.0018 0.0013 0.0016 19,496,940 +0.00(+0.00%)
May 25, 2016 0.0018 0.0018 0.0015 0.0016 6,859,031 -0.00(-11.11%)
May 24, 2016 0.0016 0.0018 0.0013 0.0018 19,467,084 -0.00(-5.26%)
May 23, 2016 0.0020 0.0020 0.0017 0.0019 1,332,908 -0.00(-5.00%)
May 20, 2016 0.0017 0.0024 0.0017 0.0020 36,300,304 +0.00(+17.65%)
May 19, 2016 0.0017 0.0017 0.0016 0.0017 1,725,275 -0.00(-5.56%)
May 18, 2016 0.0016 0.0018 0.0015 0.0018 1,495,093 +0.00(+12.50%)
May 17, 2016 0.0016 0.0018 0.0014 0.0016 10,819,408 -0.00(-11.11%)
May 16, 2016 0.0019 0.0019 0.0016 0.0018 3,611,918 -0.00(-10.00%)
May 13, 2016 0.0018 0.0020 0.0016 0.0020 5,740,141 +0.00(+0.00%)
May 12, 2016 0.0019 0.0021 0.0017 0.0020 2,667,611 +0.00(+5.26%)
May 11, 2016 0.0020 0.0024 0.0018 0.0019 20,076,076 -0.00(-17.39%)
May 10, 2016 0.0019 0.0024 0.0019 0.0023 13,689,412 +0.00(+21.05%)
May 09, 2016 0.0020 0.0021 0.0017 0.0019 10,782,498 -0.00(-5.00%)
May 06, 2016 0.0017 0.0020 0.0016 0.0020 7,622,627 +0.00(+11.11%)
May 05, 2016 0.0015 0.0020 0.0015 0.0018 7,889,622 +0.00(+0.00%)
May 04, 2016 0.0015 0.0018 0.0014 0.0018 12,974,225 +0.00(+12.50%)
May 03, 2016 0.0017 0.0018 0.0013 0.0016 22,129,612 -0.00(-5.88%)
May 02, 2016 0.0020 0.0020 0.0015 0.0017 29,623,846 -0.00(-19.05%)
Apr 29, 2016 0.0027 0.0028 0.0016 0.0021 20,163,976 -0.00(-16.00%)
Apr 28, 2016 0.0025 0.0025 0.0022 0.0025 11,213,800 +0.00(+0.00%)
Apr 27, 2016 0.0027 0.0027 0.0022 0.0025 11,267,976 -0.00(-7.41%)
Apr 26, 2016 0.0029 0.0035 0.0023 0.0027 33,651,388 +0.00(+8.00%)
Apr 25, 2016 0.0027 0.0030 0.0024 0.0025 15,205,433 -0.00(-7.41%)
Apr 22, 2016 0.0030 0.0030 0.0022 0.0027 15,018,477 -0.00(-3.57%)
Apr 21, 2016 0.0040 0.0040 0.0026 0.0028 15,169,155 +0.00(+0.00%)
Apr 20, 2016 0.0020 0.0030 0.0019 0.0028 32,636,792 +0.00(+16.67%)
Apr 19, 2016 0.0036 0.0039 0.0021 0.0024 116,883,568 -0.00(-25.00%)
Apr 18, 2016 0.0024 0.0032 0.0024 0.0032 30,663,672 +0.00(+33.33%)
Apr 15, 2016 0.0019 0.0027 0.0019 0.0024 40,252,008 +0.00(+41.18%)
Apr 14, 2016 0.0018 0.0019 0.0016 0.0017 14,678,931 -0.00(-5.56%)
Apr 13, 2016 0.0019 0.0023 0.0017 0.0018 28,544,312 -0.00(-5.26%)
Apr 12, 2016 0.0026 0.0026 0.0019 0.0019 23,449,652 -0.00(-24.00%)
Apr 11, 2016 0.0027 0.0031 0.0023 0.0025 14,042,808 -0.00(-13.79%)
Apr 08, 2016 0.0030 0.0032 0.0024 0.0029 12,242,725 -0.00(-6.45%)
Apr 07, 2016 0.0032 0.0037 0.0023 0.0031 45,713,384 -0.00(-3.13%)
Apr 06, 2016 0.0016 0.0032 0.0016 0.0032 48,881,108 +0.00(+77.78%)
Apr 05, 2016 0.0019 0.0024 0.0015 0.0018 37,249,916 -0.00(-5.26%)
Apr 04, 2016 0.0022 0.0022 0.0017 0.0019 6,952,360 -0.00(-13.64%)
Apr 01, 2016 0.0020 0.0024 0.0020 0.0022 2,429,658 +0.00(+4.76%)
Mar 31, 2016 0.0018 0.0024 0.0018 0.0021 9,932,829 +0.00(+5.00%)
Mar 30, 2016 0.0020 0.0020 0.0020 0.0020 84,000 +0.00(+0.00%)
Mar 29, 2016 0.0019 0.0021 0.0018 0.0020 3,916,315 -0.00(-4.76%)
Mar 28, 2016 0.0019 0.0024 0.0019 0.0021 11,067,123 +0.00(+10.53%)
Mar 24, 2016 0.0019 0.0019 0.0019 0 -0.00(-17.39%)
Mar 23, 2016 0.0022 0.0028 0.0022 0.0023 11,987,900 +0.00(+0.00%)
Mar 22, 2016 0.0025 0.0034 0.0020 0.0023 7,168,698 -0.00(-8.00%)
Mar 21, 2016 0.0021 0.0030 0.0020 0.0025 19,077,300 +0.00(+19.05%)
Mar 18, 2016 0.0026 0.0026 0.0020 0.0021 2,010,955 -0.00(-22.22%)
Mar 17, 2016 0.0021 0.0030 0.0021 0.0027 9,698,779 +0.00(+28.57%)
Mar 16, 2016 0.0024 0.0024 0.0019 0.0021 8,264,121 -0.00(-12.50%)
Mar 15, 2016 0.0034 0.0037 0.0024 0.0024 6,728,431 -0.00(-29.41%)
Mar 14, 2016 0.0029 0.0037 0.0029 0.0034 853,009 +0.00(+6.25%)
Mar 11, 2016 0.0033 0.0037 0.0032 0.0032 245,097 +0.00(+10.34%)
Mar 10, 2016 0.0036 0.0045 0.0029 0.0029 1,409,608 -0.00(-27.50%)
Mar 09, 2016 0.0030 0.0045 0.0029 0.0040 5,597,764 +0.00(+33.33%)
Mar 08, 2016 0.0030 0.0030 0.0027 0.0030 617,514 -0.00(-18.92%)
Mar 07, 2016 0.0037 0.0037 0.0026 0.0037 1,412,800 +0.00(+0.00%)
Mar 04, 2016 0.0041 0.0057 0.0037 0.0037 13,765,948 +0.00(+0.00%)
Mar 03, 2016 0.0027 0.0041 0.0025 0.0037 2,686,779 +0.00(+37.04%)
Mar 02, 2016 0.0020 0.0027 0.0020 0.0027 4,745,901 +0.00(+28.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.