U.S. markets closed

AppYea, Inc. (APYP)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.0207-0.0000 (-0.19%)
Al cierre: 12:55PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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 abr 20240.02210.02660.02210.02220.022231,602
29 abr 20240.02700.02700.02220.02230.022334,300
26 abr 20240.02700.02700.02700.02700.02704,530
25 abr 20240.02230.02700.02230.02700.02701,631
24 abr 20240.02110.02900.02110.02400.02404,766
23 abr 20240.02350.03630.02200.03630.036336,352
22 abr 20240.02500.02500.02350.02350.023513,264
19 abr 20240.02750.02840.02580.02750.027522,290
18 abr 20240.02580.02680.02580.02680.02681,500
17 abr 20240.02170.02520.02100.02520.025239,738
16 abr 20240.02900.02900.02100.02120.0212344,263
15 abr 20240.02450.02450.02110.02170.021728,791
12 abr 20240.02910.02910.02110.02110.021119,272
11 abr 20240.02110.02880.02100.02880.028836,612
10 abr 20240.02710.02710.02110.02400.024085,505
09 abr 20240.02500.02710.02420.02710.027123,719
08 abr 20240.02610.02660.02500.02660.026650,149
05 abr 20240.02790.02910.02670.02900.029087,374
04 abr 20240.03000.03140.02510.02520.0252290,000
03 abr 20240.03220.03220.03100.03100.0310641,872
02 abr 20240.03310.03380.03310.03380.0338715
01 abr 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
27 feb 20240.03500.03660.03500.03620.036278,641
26 feb 20240.03500.03750.03500.03750.037525,620
23 feb 20240.03720.03720.03600.03600.03607,324
22 feb 20240.02610.03450.02610.03450.0345153,331
21 feb 20240.03800.03900.03220.03220.032259,639
20 feb 20240.03840.03900.03400.03670.036730,318
16 feb 20240.03530.03900.03530.03680.036814,535
15 feb 20240.03750.03840.03310.03670.036727,032
14 feb 20240.03400.03650.03400.03590.035925,573
13 feb 20240.03750.03900.03400.03400.034032,515
12 feb 20240.03990.03990.03400.03750.03756,044
09 feb 20240.03000.04390.02550.03640.0364141,848
08 feb 20240.04470.04780.03530.04000.040086,334
07 feb 20240.04800.04800.03290.03530.035327,034
06 feb 20240.04800.04800.03420.04400.0440115,424
05 feb 20240.02850.04700.02850.04700.0470199,585
02 feb 20240.03660.04690.03020.03020.0302201,170
01 feb 20240.01980.03700.01980.03290.032960,504
31 ene 20240.01960.02700.01960.02350.0235110,596
30 ene 20240.01600.02000.01590.02000.0200324,407
29 ene 20240.01450.01700.01300.01690.0169348,789
26 ene 20240.01280.01290.01280.01280.012896,750
25 ene 20240.01700.17000.01260.01400.0140407,141
24 ene 20240.01410.01500.01410.01500.015033,000
23 ene 20240.01660.01700.01430.01510.015155,314
22 ene 20240.01600.01700.01500.01630.0163127,121
19 ene 20240.01700.01900.01600.01600.016041,700
18 ene 20240.01800.01840.01800.01800.018030,503
17 ene 20240.01900.01900.01760.01900.019024,048
16 ene 20240.01900.01900.01700.01900.0190141,080
12 ene 20240.01800.01800.01800.01800.0180865
11 ene 20240.01790.01790.01720.01790.0179191,196
10 ene 20240.01500.02100.01500.01770.0177317,178
09 ene 20240.01600.01600.01500.01500.015071,821
08 ene 20240.01670.01670.01500.01600.016073,989
05 ene 20240.02600.02600.01600.01600.016046,518
04 ene 20240.01500.01700.01500.01530.015362,673
03 ene 20240.01520.01710.01520.01700.017040,003
02 ene 20240.01500.01900.01500.01740.017442,800
29 dic 20230.01760.01760.01500.01500.015081,418
28 dic 20230.01520.01830.01520.01760.017641,822
27 dic 20230.01880.01900.01700.01900.019029,983
26 dic 20230.01620.01820.01560.01820.018281,493
22 dic 20230.01750.01750.01750.01750.0175110,187
21 dic 20230.02000.02000.01610.01750.017519,131
20 dic 20230.01700.01900.01500.01900.0190240,580
19 dic 20230.01600.01730.01600.01700.0170306,663
18 dic 20230.01520.01700.01510.01600.016032,549
15 dic 20230.01700.01850.01700.01700.0170165,992
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...