Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
25 Sept 20230.03000.03100.02950.02950.0295104,476
22 Sept 20230.03020.03170.02960.03000.0300190,602
21 Sept 20230.03100.03100.02990.02990.029911,101
20 Sept 20230.03240.03240.02990.02990.0299152,928
19 Sept 20230.03080.03100.03080.03090.0309125,819
18 Sept 20230.03470.03660.03000.03090.0309895,829
15 Sept 20230.03670.03900.03200.03300.0330759,376
14 Sept 20230.03540.04000.03390.03390.0339722,754
13 Sept 20230.03600.03780.03360.03360.0336183,770
12 Sept 20230.03770.04000.03770.04000.040060,500
11 Sept 20230.03900.03900.03470.03900.039069,530
08 Sept 20230.03250.03900.03020.03900.0390770,915
07 Sept 20230.03800.04000.03260.04000.0400196,980
06 Sept 20230.03740.03740.03620.03740.03748,451
05 Sept 20230.03160.04000.03160.03620.0362196,931
01 Sept 20230.03900.03900.03310.03310.0331236,057
31 Aug 20230.03820.03900.03640.03640.03645,775
30 Aug 20230.03620.03810.03620.03810.03813,215
29 Aug 20230.03800.03900.03620.03620.0362195,622
28 Aug 20230.03610.04200.03610.03700.0370466,195
25 Aug 20230.03700.03700.03610.03610.036161,345
24 Aug 20230.03740.04220.03740.03950.0395352,174
23 Aug 20230.03610.04400.03600.03600.0360260,160
22 Aug 20230.04110.04390.03830.04390.043918,530
21 Aug 20230.03650.04400.03650.04060.040690,595
18 Aug 20230.04400.04400.04400.04400.0440-
17 Aug 20230.03450.04890.03450.04400.0440576,407
16 Aug 20230.03600.04000.03340.03890.0389145,170
15 Aug 20230.03930.04030.03610.03610.0361112,880
14 Aug 20230.04400.04400.03550.04350.0435203,625
11 Aug 20230.04100.04200.04100.04200.042049,876
10 Aug 20230.05500.05500.03910.03910.03911,828,572
09 Aug 20230.04100.05650.04100.05000.05001,298,381
08 Aug 20230.03950.04490.03900.03900.0390232,586
07 Aug 20230.03900.04500.03500.04190.0419476,277
04 Aug 20230.04500.04700.03500.03510.0351657,412
03 Aug 20230.02610.04850.02610.04490.04493,892,533
02 Aug 20230.01340.02500.01340.02280.02281,362,228
01 Aug 20230.01220.01590.01200.01590.01594,192,536
31 July 20230.00990.01280.00690.01200.0120962,259
28 July 20230.00740.01020.00740.00950.00951,263,658
27 July 20230.00650.00740.00620.00740.007427,987
26 July 20230.00780.00800.00630.00650.0065503,505
25 July 20230.00630.00630.00630.00630.0063782
24 July 20230.00700.00780.00300.00630.0063121,834
21 July 20230.00720.00800.00620.00710.0071287,189
20 July 20230.00740.00800.00700.00700.007034,754
19 July 20230.00800.00800.00740.00740.00746,156
18 July 20230.00760.00790.00700.00790.0079212,505
17 July 20230.00750.00770.00750.00770.00779,133
14 July 20230.00790.00790.00720.00760.0076119,435
13 July 20230.00790.00790.00790.00790.007915,000
12 July 20230.00800.00800.00790.00800.0080262,794
11 July 20230.00770.00800.00770.00800.0080114,172
10 July 20230.00850.00850.00830.00830.0083122,741
07 July 20230.00820.00880.00820.00850.008558,819
06 July 20230.00800.00880.00740.00880.0088126,416
05 July 20230.00900.00900.00800.00900.0090183,308
03 July 20230.00900.00900.00760.00820.008217,430
30 June 20230.00850.00900.00800.00900.009088,384
29 June 20230.00800.00900.00800.00800.0080191,055
28 June 20230.00830.00850.00800.00810.0081108,736
27 June 20230.00880.00930.00800.00840.008439,690
26 June 20230.00800.00880.00760.00800.00802,062,316
23 June 20230.00900.00900.00820.00880.0088527,800
22 June 20230.01000.01000.00850.00940.00942,457,264
21 June 20230.01000.01000.00850.00940.0094394,181
20 June 20230.00790.00880.00790.00800.00802,841
16 June 20230.00800.00990.00780.00780.0078322,798
15 June 20230.00790.00820.00780.00790.00791,442,889
14 June 20230.00820.00900.00760.00760.0076976,788
13 June 20230.00800.00950.00800.00820.00824,398,221
12 June 20230.00900.01000.00800.00950.0095984,613
09 June 20230.01030.01030.00900.00950.0095770,616
08 June 20230.01000.01100.00900.00900.00901,504,126
07 June 20230.00850.01040.00850.00910.00911,201,789
06 June 20230.01090.01090.00870.00900.00901,604,131
05 June 20230.01030.01090.01020.01020.0102467,169
02 June 20230.01030.01050.01020.01050.010531,188
01 June 20230.01400.01400.01020.01090.0109287,519
31 May 20230.01180.01260.01100.01100.0110714,357
30 May 20230.01400.01400.01180.01180.01182,108,587
26 May 20230.01480.01790.01480.01480.0148235,246
25 May 20230.01760.01760.01200.01200.0120204,231
24 May 20230.01300.01330.01200.01200.012015,494
23 May 20230.01410.01600.01380.01380.0138134,416
22 May 20230.01250.01400.01160.01160.0116571,309
19 May 20230.01270.01400.01250.01250.01251,018,736
18 May 20230.01250.01250.01250.01250.01255,690
17 May 20230.01320.01410.01240.01320.013297,319
16 May 20230.01390.01460.01300.01370.0137541,694
15 May 20230.01500.01500.01240.01430.0143559,511
12 May 20230.01230.01500.01230.01500.0150295,428
11 May 20230.01300.01500.01300.01300.0130238,082
10 May 20230.01210.01210.01200.01200.01203,983
09 May 20230.01210.01500.01210.01250.0125306,951
08 May 20230.01220.01450.01200.01450.014555,111
05 May 20230.01310.01460.01310.01410.0141227,675
04 May 20230.01320.01500.01300.01300.0130581,399
03 May 20230.01500.01500.01410.01410.0141122,971
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...