Mail

APYP - AppYea, Inc.

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
02 May 2023	0.0145	0.0145	0.0130	0.0145	0.0145	22,141
01 May 2023	0.0190	0.0190	0.0130	0.0150	0.0150	60,487
28 Apr 2023	0.0124	0.0150	0.0124	0.0149	0.0149	405,412
27 Apr 2023	0.0120	0.0160	0.0120	0.0145	0.0145	47,765
26 Apr 2023	0.0138	0.0160	0.0138	0.0155	0.0155	635,650
25 Apr 2023	0.0158	0.0158	0.0140	0.0150	0.0150	705,980
24 Apr 2023	0.0176	0.0181	0.0151	0.0158	0.0158	138,792
21 Apr 2023	0.0162	0.0176	0.0162	0.0162	0.0162	103,116
20 Apr 2023	0.0192	0.0192	0.0170	0.0170	0.0170	206,016
19 Apr 2023	0.0192	0.0192	0.0170	0.0181	0.0181	8,005
18 Apr 2023	0.0170	0.0192	0.0170	0.0192	0.0192	14,050
17 Apr 2023	0.0200	0.0200	0.0172	0.0192	0.0192	29,340
14 Apr 2023	0.0170	0.0200	0.0170	0.0199	0.0199	12,245
13 Apr 2023	0.0170	0.0200	0.0170	0.0199	0.0199	46,901
12 Apr 2023	0.0165	0.0210	0.0162	0.0170	0.0170	14,798
11 Apr 2023	0.0250	0.0250	0.0210	0.0210	0.0210	6,945
10 Apr 2023	0.0250	0.0250	0.0163	0.0210	0.0210	3,821
06 Apr 2023	0.0166	0.0250	0.0166	0.0250	0.0250	83,291
05 Apr 2023	0.0249	0.0250	0.0211	0.0249	0.0249	8,405
04 Apr 2023	0.0210	0.0249	0.0210	0.0249	0.0249	4,849
03 Apr 2023	0.0152	0.0250	0.0152	0.0162	0.0162	75,554
31 Mar 2023	0.0200	0.0250	0.0200	0.0250	0.0250	13,286
30 Mar 2023	0.0225	0.0249	0.0201	0.0249	0.0249	13,755
29 Mar 2023	0.0300	0.0300	0.0200	0.0250	0.0250	630,974
28 Mar 2023	0.0180	0.0237	0.0180	0.0180	0.0180	9,433
27 Mar 2023	0.0220	0.0220	0.0220	0.0220	0.0220	243
24 Mar 2023	0.0200	0.0220	0.0200	0.0220	0.0220	20,502
23 Mar 2023	0.0260	0.0260	0.0200	0.0200	0.0200	94,607
22 Mar 2023	0.0260	0.0260	0.0180	0.0200	0.0200	51,496
21 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	14,735
20 Mar 2023	0.0202	0.0220	0.0202	0.0220	0.0220	60,481
17 Mar 2023	0.0210	0.0231	0.0205	0.0231	0.0231	19,375
16 Mar 2023	0.0240	0.0260	0.0210	0.0235	0.0235	56,606
15 Mar 2023	0.0280	0.0280	0.0240	0.0270	0.0270	124,526
14 Mar 2023	0.0300	0.0300	0.0240	0.0300	0.0300	55,158
13 Mar 2023	0.0300	0.0300	0.0210	0.0250	0.0250	27,115
10 Mar 2023	0.0280	0.0300	0.0208	0.0300	0.0300	52,500
09 Mar 2023	0.0270	0.0270	0.0200	0.0200	0.0200	10,675
08 Mar 2023	0.0280	0.0300	0.0270	0.0270	0.0270	53,744
07 Mar 2023	0.0299	0.0300	0.0275	0.0300	0.0300	26,054
06 Mar 2023	0.0300	0.0300	0.0275	0.0275	0.0275	80,420
03 Mar 2023	0.0300	0.0300	0.0209	0.0275	0.0275	47,260
02 Mar 2023	0.0208	0.0253	0.0208	0.0210	0.0210	22,853
01 Mar 2023	0.0297	0.0297	0.0253	0.0253	0.0253	14,500
28 Feb 2023	0.0300	0.0300	0.0252	0.0297	0.0297	21,455
27 Feb 2023	0.0300	0.0300	0.0205	0.0253	0.0253	4,739
24 Feb 2023	0.0278	0.0302	0.0275	0.0300	0.0300	101,901
23 Feb 2023	0.0320	0.0320	0.0201	0.0201	0.0201	3,747
22 Feb 2023	0.0238	0.0238	0.0235	0.0235	0.0235	3,585
21 Feb 2023	0.0300	0.0300	0.0181	0.0221	0.0221	35,514
17 Feb 2023	0.0170	0.0325	0.0170	0.0237	0.0237	225,081
16 Feb 2023	0.0190	0.0190	0.0161	0.0161	0.0161	319,293
15 Feb 2023	0.0180	0.0190	0.0180	0.0180	0.0180	387,415
14 Feb 2023	0.0180	0.0190	0.0161	0.0180	0.0180	354,448
13 Feb 2023	0.0200	0.0200	0.0180	0.0190	0.0190	67,197
10 Feb 2023	0.0200	0.0200	0.0180	0.0180	0.0180	11,110
09 Feb 2023	0.0170	0.0202	0.0170	0.0200	0.0200	204,175
08 Feb 2023	0.0190	0.0190	0.0160	0.0160	0.0160	84,283
07 Feb 2023	0.0200	0.0200	0.0172	0.0186	0.0186	258,037
06 Feb 2023	0.0170	0.0200	0.0170	0.0190	0.0190	520,106
03 Feb 2023	0.0200	0.0200	0.0151	0.0180	0.0180	514,120
02 Feb 2023	0.0205	0.0207	0.0150	0.0160	0.0160	490,459
01 Feb 2023	0.0240	0.0240	0.0200	0.0205	0.0205	172,099
31 Jan 2023	0.0242	0.0275	0.0203	0.0214	0.0214	1,315,277
30 Jan 2023	0.0256	0.0300	0.0240	0.0275	0.0275	273,682
27 Jan 2023	0.0288	0.0320	0.0288	0.0320	0.0320	16,256
26 Jan 2023	0.0295	0.0400	0.0255	0.0349	0.0349	18,608
25 Jan 2023	0.0327	0.0399	0.0260	0.0313	0.0313	31,258
24 Jan 2023	0.0240	0.0355	0.0240	0.0355	0.0355	108,561
23 Jan 2023	0.0286	0.0300	0.0265	0.0300	0.0300	59,378
20 Jan 2023	0.0270	0.0280	0.0270	0.0275	0.0275	10,632
19 Jan 2023	0.0310	0.0310	0.0251	0.0251	0.0251	115,614
18 Jan 2023	0.0203	0.0310	0.0203	0.0300	0.0300	151,408
17 Jan 2023	0.0288	0.0320	0.0288	0.0305	0.0305	65,635
13 Jan 2023	0.0300	0.0324	0.0288	0.0300	0.0300	260,498
12 Jan 2023	0.0300	0.0300	0.0261	0.0299	0.0299	741,701
11 Jan 2023	0.0275	0.0300	0.0275	0.0300	0.0300	207,850
10 Jan 2023	0.0280	0.0300	0.0280	0.0300	0.0300	213,192
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...