Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

AppYea, Inc. (APYP)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0295

-0.0005

(-1.67%)

At close: 02:11PM EDT

Time period:

26 Sept 2022 - 26 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Sept 2023	0.0300	0.0310	0.0295	0.0295	0.0295	104,476
22 Sept 2023	0.0302	0.0317	0.0296	0.0300	0.0300	190,602
21 Sept 2023	0.0310	0.0310	0.0299	0.0299	0.0299	11,101
20 Sept 2023	0.0324	0.0324	0.0299	0.0299	0.0299	152,928
19 Sept 2023	0.0308	0.0310	0.0308	0.0309	0.0309	125,819
18 Sept 2023	0.0347	0.0366	0.0300	0.0309	0.0309	895,829
15 Sept 2023	0.0367	0.0390	0.0320	0.0330	0.0330	759,376
14 Sept 2023	0.0354	0.0400	0.0339	0.0339	0.0339	722,754
13 Sept 2023	0.0360	0.0378	0.0336	0.0336	0.0336	183,770
12 Sept 2023	0.0377	0.0400	0.0377	0.0400	0.0400	60,500
11 Sept 2023	0.0390	0.0390	0.0347	0.0390	0.0390	69,530
08 Sept 2023	0.0325	0.0390	0.0302	0.0390	0.0390	770,915
07 Sept 2023	0.0380	0.0400	0.0326	0.0400	0.0400	196,980
06 Sept 2023	0.0374	0.0374	0.0362	0.0374	0.0374	8,451
05 Sept 2023	0.0316	0.0400	0.0316	0.0362	0.0362	196,931
01 Sept 2023	0.0390	0.0390	0.0331	0.0331	0.0331	236,057
31 Aug 2023	0.0382	0.0390	0.0364	0.0364	0.0364	5,775
30 Aug 2023	0.0362	0.0381	0.0362	0.0381	0.0381	3,215
29 Aug 2023	0.0380	0.0390	0.0362	0.0362	0.0362	195,622
28 Aug 2023	0.0361	0.0420	0.0361	0.0370	0.0370	466,195
25 Aug 2023	0.0370	0.0370	0.0361	0.0361	0.0361	61,345
24 Aug 2023	0.0374	0.0422	0.0374	0.0395	0.0395	352,174
23 Aug 2023	0.0361	0.0440	0.0360	0.0360	0.0360	260,160
22 Aug 2023	0.0411	0.0439	0.0383	0.0439	0.0439	18,530
21 Aug 2023	0.0365	0.0440	0.0365	0.0406	0.0406	90,595
18 Aug 2023	0.0440	0.0440	0.0440	0.0440	0.0440	-
17 Aug 2023	0.0345	0.0489	0.0345	0.0440	0.0440	576,407
16 Aug 2023	0.0360	0.0400	0.0334	0.0389	0.0389	145,170
15 Aug 2023	0.0393	0.0403	0.0361	0.0361	0.0361	112,880
14 Aug 2023	0.0440	0.0440	0.0355	0.0435	0.0435	203,625
11 Aug 2023	0.0410	0.0420	0.0410	0.0420	0.0420	49,876
10 Aug 2023	0.0550	0.0550	0.0391	0.0391	0.0391	1,828,572
09 Aug 2023	0.0410	0.0565	0.0410	0.0500	0.0500	1,298,381
08 Aug 2023	0.0395	0.0449	0.0390	0.0390	0.0390	232,586
07 Aug 2023	0.0390	0.0450	0.0350	0.0419	0.0419	476,277
04 Aug 2023	0.0450	0.0470	0.0350	0.0351	0.0351	657,412
03 Aug 2023	0.0261	0.0485	0.0261	0.0449	0.0449	3,892,533
02 Aug 2023	0.0134	0.0250	0.0134	0.0228	0.0228	1,362,228
01 Aug 2023	0.0122	0.0159	0.0120	0.0159	0.0159	4,192,536
31 July 2023	0.0099	0.0128	0.0069	0.0120	0.0120	962,259
28 July 2023	0.0074	0.0102	0.0074	0.0095	0.0095	1,263,658
27 July 2023	0.0065	0.0074	0.0062	0.0074	0.0074	27,987
26 July 2023	0.0078	0.0080	0.0063	0.0065	0.0065	503,505
25 July 2023	0.0063	0.0063	0.0063	0.0063	0.0063	782
24 July 2023	0.0070	0.0078	0.0030	0.0063	0.0063	121,834
21 July 2023	0.0072	0.0080	0.0062	0.0071	0.0071	287,189
20 July 2023	0.0074	0.0080	0.0070	0.0070	0.0070	34,754
19 July 2023	0.0080	0.0080	0.0074	0.0074	0.0074	6,156
18 July 2023	0.0076	0.0079	0.0070	0.0079	0.0079	212,505
17 July 2023	0.0075	0.0077	0.0075	0.0077	0.0077	9,133
14 July 2023	0.0079	0.0079	0.0072	0.0076	0.0076	119,435
13 July 2023	0.0079	0.0079	0.0079	0.0079	0.0079	15,000
12 July 2023	0.0080	0.0080	0.0079	0.0080	0.0080	262,794
11 July 2023	0.0077	0.0080	0.0077	0.0080	0.0080	114,172
10 July 2023	0.0085	0.0085	0.0083	0.0083	0.0083	122,741
07 July 2023	0.0082	0.0088	0.0082	0.0085	0.0085	58,819
06 July 2023	0.0080	0.0088	0.0074	0.0088	0.0088	126,416
05 July 2023	0.0090	0.0090	0.0080	0.0090	0.0090	183,308
03 July 2023	0.0090	0.0090	0.0076	0.0082	0.0082	17,430
30 June 2023	0.0085	0.0090	0.0080	0.0090	0.0090	88,384
29 June 2023	0.0080	0.0090	0.0080	0.0080	0.0080	191,055
28 June 2023	0.0083	0.0085	0.0080	0.0081	0.0081	108,736
27 June 2023	0.0088	0.0093	0.0080	0.0084	0.0084	39,690
26 June 2023	0.0080	0.0088	0.0076	0.0080	0.0080	2,062,316
23 June 2023	0.0090	0.0090	0.0082	0.0088	0.0088	527,800
22 June 2023	0.0100	0.0100	0.0085	0.0094	0.0094	2,457,264
21 June 2023	0.0100	0.0100	0.0085	0.0094	0.0094	394,181
20 June 2023	0.0079	0.0088	0.0079	0.0080	0.0080	2,841
16 June 2023	0.0080	0.0099	0.0078	0.0078	0.0078	322,798
15 June 2023	0.0079	0.0082	0.0078	0.0079	0.0079	1,442,889
14 June 2023	0.0082	0.0090	0.0076	0.0076	0.0076	976,788
13 June 2023	0.0080	0.0095	0.0080	0.0082	0.0082	4,398,221
12 June 2023	0.0090	0.0100	0.0080	0.0095	0.0095	984,613
09 June 2023	0.0103	0.0103	0.0090	0.0095	0.0095	770,616
08 June 2023	0.0100	0.0110	0.0090	0.0090	0.0090	1,504,126
07 June 2023	0.0085	0.0104	0.0085	0.0091	0.0091	1,201,789
06 June 2023	0.0109	0.0109	0.0087	0.0090	0.0090	1,604,131
05 June 2023	0.0103	0.0109	0.0102	0.0102	0.0102	467,169
02 June 2023	0.0103	0.0105	0.0102	0.0105	0.0105	31,188
01 June 2023	0.0140	0.0140	0.0102	0.0109	0.0109	287,519
31 May 2023	0.0118	0.0126	0.0110	0.0110	0.0110	714,357
30 May 2023	0.0140	0.0140	0.0118	0.0118	0.0118	2,108,587
26 May 2023	0.0148	0.0179	0.0148	0.0148	0.0148	235,246
25 May 2023	0.0176	0.0176	0.0120	0.0120	0.0120	204,231
24 May 2023	0.0130	0.0133	0.0120	0.0120	0.0120	15,494
23 May 2023	0.0141	0.0160	0.0138	0.0138	0.0138	134,416
22 May 2023	0.0125	0.0140	0.0116	0.0116	0.0116	571,309
19 May 2023	0.0127	0.0140	0.0125	0.0125	0.0125	1,018,736
18 May 2023	0.0125	0.0125	0.0125	0.0125	0.0125	5,690
17 May 2023	0.0132	0.0141	0.0124	0.0132	0.0132	97,319
16 May 2023	0.0139	0.0146	0.0130	0.0137	0.0137	541,694
15 May 2023	0.0150	0.0150	0.0124	0.0143	0.0143	559,511
12 May 2023	0.0123	0.0150	0.0123	0.0150	0.0150	295,428
11 May 2023	0.0130	0.0150	0.0130	0.0130	0.0130	238,082
10 May 2023	0.0121	0.0121	0.0120	0.0120	0.0120	3,983
09 May 2023	0.0121	0.0150	0.0121	0.0125	0.0125	306,951
08 May 2023	0.0122	0.0145	0.0120	0.0145	0.0145	55,111
05 May 2023	0.0131	0.0146	0.0131	0.0141	0.0141	227,675
04 May 2023	0.0132	0.0150	0.0130	0.0130	0.0130	581,399
03 May 2023	0.0150	0.0150	0.0141	0.0141	0.0141	122,971
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,238.30-40.30(-0.55%)

AUD/USD0.6414-0.0011(-0.18%)

ASX 2007,038.20-38.30(-0.54%)

OIL88.42-1.26(-1.40%)

GOLD1,933.40-3.20(-0.17%)

Bitcoin AUD40,938.05+171.17(+0.42%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

AppYea, Inc. (APYP)

ALL ORDS
7,238.30
-40.30(-0.55%)

AUD/USD
0.6414
-0.0011(-0.18%)

ASX 200
7,038.20
-38.30(-0.54%)

OIL
88.42
-1.26(-1.40%)

GOLD
1,933.40
-3.20(-0.17%)

Bitcoin AUD
40,938.05
+171.17(+0.42%)