Australia markets open in 4 hours 23 minutes

AppYea, Inc. (APYP)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0361-0.0003 (-0.96%)
At close: 01:14PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 June 20220.03630.03790.03550.03610.036125,977
23 June 20220.03730.03800.03500.03640.03643,089
22 June 20220.03590.03740.03210.03740.037429,673
21 June 20220.03350.03500.03200.03500.035071,019
17 June 20220.03200.03350.03200.03320.033288,143
16 June 20220.03500.03500.03200.03350.033572,393
15 June 20220.03300.03400.03300.03400.034066,900
14 June 20220.03400.03600.03300.03300.0330140,558
13 June 20220.03050.03400.03050.03400.0340257,380
10 June 20220.03300.03300.03100.03100.031045,519
09 June 20220.02800.03300.02600.03100.0310186,506
08 June 20220.02900.03050.02310.02800.028071,896
07 June 20220.02300.02900.02290.02800.028021,238
06 June 20220.02800.03200.02500.02800.028043,740
03 June 20220.03000.03500.02300.02300.0230115,210
02 June 20220.02810.02900.02800.02900.02904,618
01 June 20220.02800.03090.02800.03090.030942,376
31 May 20220.02950.03200.01640.03100.0310344,282
27 May 20220.02910.03450.02910.03220.032276,362
26 May 20220.03300.03450.02900.02910.029151,775
25 May 20220.03000.03480.02850.03480.034838,031
24 May 20220.03450.03490.02850.03000.03008,634
23 May 20220.02900.03490.02810.03490.034947,386
20 May 20220.03500.03500.02900.03200.032030,636
19 May 20220.03000.03450.03000.03450.034518,201
18 May 20220.03000.03400.03000.03100.0310200,314
17 May 20220.03000.03300.02800.03300.0330128,756
16 May 20220.03500.03500.03000.03490.034944,280
13 May 20220.03100.03580.03000.03300.033092,928
12 May 20220.03500.03500.03000.03100.031057,120
11 May 20220.03300.03900.03000.03400.034076,719
10 May 20220.03300.04000.03300.03990.039932,346
09 May 20220.04000.04000.03210.03880.038871,167
06 May 20220.05000.05000.03100.04500.04506,841
05 May 20220.03300.03980.03300.03600.0360103,145
04 May 20220.03200.03600.03200.03300.033030,882
03 May 20220.03260.03650.03120.03530.0353116,006
02 May 20220.03400.03900.03400.03900.039028,198
29 Apr 20220.03670.04000.03670.03900.039045,299
28 Apr 20220.04000.04000.03270.03500.0350104,253
27 Apr 20220.03210.04000.03210.04000.0400178,939
26 Apr 20220.03100.03750.03100.03740.0374296,965
25 Apr 20220.03140.03750.03100.03470.034793,064
22 Apr 20220.03750.03770.03120.03500.0350159,154
21 Apr 20220.03970.03970.03500.03860.038647,182
20 Apr 20220.03200.03970.03120.03970.0397331,014
19 Apr 20220.03310.03400.03310.03400.0340122,303
18 Apr 20220.03300.03790.03300.03790.037992,789
14 Apr 20220.03800.04000.03500.03500.035080,251
13 Apr 20220.04200.04200.03110.03800.0380398,815
12 Apr 20220.04210.04700.04200.04200.042054,738
11 Apr 20220.04210.04550.04210.04300.043044,424
08 Apr 20220.04540.04780.04500.04500.045049,617
07 Apr 20220.04920.04920.04310.04500.045030,597
06 Apr 20220.04250.04800.04250.04410.0441287,326
05 Apr 20220.04490.04490.04100.04280.042828,765
04 Apr 20220.04000.04790.04000.04300.043045,790
01 Apr 20220.04650.04810.04300.04780.0478165,317
31 Mar 20220.04880.04880.04500.04550.045542,598
30 Mar 20220.04920.04920.04410.04880.048837,374
29 Mar 20220.04600.04930.04320.04890.0489154,253
28 Mar 20220.04600.05230.04510.04580.045879,458
25 Mar 20220.04700.05490.04570.04710.0471126,163
24 Mar 20220.04600.04900.04300.04800.0480166,601
23 Mar 20220.04570.07600.04300.04550.0455399,245
22 Mar 20220.04300.04630.04300.04570.045776,586
21 Mar 20220.04650.04700.04200.04200.0420419,246
18 Mar 20220.04500.04900.04500.04690.0469275,665
17 Mar 20220.04900.04900.04300.04500.045049,279
16 Mar 20220.05300.05300.04100.04900.0490146,788
15 Mar 20220.04000.06000.03010.04100.0410471,277
14 Mar 20220.02000.12000.02000.04000.0400407,436
14 Mar 20221:200 Stock split
11 Mar 20220.06000.08000.06000.06000.060018,324
10 Mar 20220.06000.08000.06000.06000.060012,765
09 Mar 20220.08000.08000.06000.06000.060058,384
08 Mar 20220.06000.08000.06000.07000.070069,006
07 Mar 20220.06000.08000.06000.08000.080073,541
04 Mar 20220.06000.08000.06000.08000.080060,411
03 Mar 20220.08000.08000.06000.08000.080032,386
02 Mar 20220.06000.08000.06000.06000.060043,382
01 Mar 20220.08000.08000.06000.08000.0800130,202
28 Feb 20220.08000.08000.06000.06000.06008,710
25 Feb 20220.08000.08000.06000.08000.080025,721
24 Feb 20220.08000.08000.06000.08000.0800140,216
23 Feb 20220.06000.08000.06000.06000.060033,394
22 Feb 20220.08000.08000.06000.08000.080039,470
18 Feb 20220.08000.08000.06000.08000.080078,428
17 Feb 20220.06000.08000.06000.06000.0600165,549
16 Feb 20220.06000.08800.06000.08000.0800100,247
15 Feb 20220.08000.08000.06000.08000.080052,531
14 Feb 20220.08000.08000.06000.08000.080016,963
11 Feb 20220.08000.10000.06000.08000.0800115,189
10 Feb 20220.10000.10000.08000.09000.090018,081
09 Feb 20220.08000.10000.08000.10000.1000111,876
08 Feb 20220.08000.10000.08000.08000.080035,752
07 Feb 20220.08000.10000.08000.08000.080022,986
04 Feb 20220.08000.10000.08000.08000.0800110,857
03 Feb 20220.08000.10000.08000.10000.100034,067
02 Feb 20220.08000.10000.08000.09000.090086,046
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...