Australia markets open in 4 hours 22 minutes

AppYea, Inc. (APYP)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.0304+0.0057 (+23.08%)
As of 11:22AM EDT. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20240.02470.03040.02470.03040.03043,250
28 May 20240.01900.02470.01900.02470.02473,885
24 May 20240.01900.02480.01900.02480.024820,970
23 May 20240.01900.02610.01900.02490.024916,611
22 May 20240.02500.02500.02200.02200.02204,446
21 May 20240.01800.02560.01800.02550.025574,591
20 May 20240.01800.02000.01800.02000.020030,396
17 May 20240.01620.01900.01620.01890.018935,237
16 May 20240.01810.02320.01630.01630.016338,612
15 May 20240.02470.02470.01810.02460.024631,999
14 May 20240.02190.02260.01900.02260.022689,644
13 May 20240.01800.02200.01800.02190.0219189,272
10 May 20240.02080.02190.02080.02190.0219504,220
09 May 20240.01900.02070.01900.02070.02078,605
08 May 20240.02090.02500.01910.02080.0208451,307
07 May 20240.02110.02690.02110.02110.021138,300
06 May 20240.02340.02660.02020.02020.020246,005
03 May 20240.02400.03250.02400.02510.025140,817
02 May 20240.02180.02180.02180.02180.0218-
01 May 20240.02410.03140.02070.02180.021857,523
30 Apr 20240.02210.02660.02210.02220.022231,602
29 Apr 20240.02700.02700.02220.02230.022334,300
26 Apr 20240.02700.02700.02700.02700.02704,530
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...