Australia markets open in 3 hours 50 minutes

AppYea, Inc. (APYP)

OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
0.0205-0.0015 (-6.59%)
At close: 04:00PM EDT
Time period:
23 July 2023 - 23 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 July 20240.02200.02300.02050.02050.0205119,586
19 July 20240.02300.02300.02200.02200.022020,280
18 July 20240.02300.02300.02250.02300.02304,477
17 July 20240.02250.02250.02250.02250.0225-
16 July 20240.02250.02250.02250.02250.0225305
15 July 20240.02200.02300.02200.02200.0220102,965
12 July 20240.02200.02260.02200.02260.02262,729
11 July 20240.02200.02200.02200.02200.02205,000
10 July 20240.01990.02190.01990.02190.021920,920
09 July 20240.01900.02150.01900.01990.019930,457
08 July 20240.01900.01910.01900.01900.019051,576
05 July 20240.01910.02150.01910.02150.021520,550
03 July 20240.01900.01910.01900.01910.01913,615
02 July 20240.02130.02140.01900.02140.021438,238
01 July 20240.02180.02370.02000.02360.02361,875
28 June 20240.02280.02400.01900.02360.023668,442
27 June 20240.02300.02450.02160.02280.022815,884
26 June 20240.02100.02300.02100.02150.021527,122
25 June 20240.02120.02120.02100.02100.02105,102
24 June 20240.02100.02120.02100.02120.021226,327
21 June 20240.02110.02130.02100.02120.021262,423
20 June 20240.02100.02140.02100.02130.021319,010
18 June 20240.02100.02100.02080.02100.021022,800
17 June 20240.02070.02110.02070.02080.020818,995
14 June 20240.02140.02200.02000.02150.0215122,661
13 June 20240.02000.02230.02000.02140.02147,529
12 June 20240.02320.02460.02100.02120.021225,913
11 June 20240.02460.02460.02350.02460.024610,505
10 June 20240.02100.02100.02100.02100.021010,151
07 June 20240.02000.02460.02000.02100.021065,780
06 June 20240.01900.02000.01900.01900.0190357,339
05 June 20240.02590.02850.02000.02100.0210134,633
04 June 20240.02400.02410.01900.02000.0200140,100
03 June 20240.02370.02370.02370.02370.02371,500
31 May 20240.02980.02980.02980.02980.0298-
30 May 20240.02990.02990.01900.02980.029827,989
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...