Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AppTech Payments Corp. - Common stock (NQ: APCX )

0.8448 +0.0087 (+1.04%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 0.8198 0.8900 0.7300 0.8448 1,884,978 +0.01(+1.04%)
Dec 23, 2024 0.6200 0.8499 0.6100 0.8361 6,462,934 +0.24(+40.05%)
Dec 20, 2024 0.5900 0.6795 0.5200 0.5970 7,086,265 -0.01(-2.13%)
Dec 19, 2024 0.8130 1.490 0.5568 0.6100 193,852,496 +0.23(+60.10%)
Dec 18, 2024 0.4080 0.4099 0.3800 0.3810 1,050,374 -0.01(-1.58%)
Dec 17, 2024 0.4500 0.4500 0.3600 0.3871 809,825 +0.01(+1.79%)
Dec 16, 2024 0.4100 0.4401 0.3803 0.3803 141,614 -0.04(-9.43%)
Dec 13, 2024 0.3600 0.4200 0.3600 0.4199 401,233 +0.03(+7.69%)
Dec 12, 2024 0.3985 0.4000 0.3100 0.3899 1,050,987 -0.03(-6.27%)
Dec 11, 2024 0.4510 0.4800 0.4160 0.4160 354,754 -0.04(-7.88%)
Dec 10, 2024 0.4700 0.4899 0.4500 0.4516 216,362 +0.00(+0.13%)
Dec 09, 2024 0.4500 0.4700 0.4200 0.4510 810,122 +0.03(+5.92%)
Dec 06, 2024 0.4200 0.4400 0.4101 0.4258 253,554 +0.00(+1.14%)
Dec 05, 2024 0.4295 0.4699 0.4100 0.4210 228,655 +0.00(+0.19%)
Dec 04, 2024 0.4553 0.4699 0.4075 0.4202 219,701 -0.07(-14.24%)
Dec 03, 2024 0.4075 0.5000 0.4075 0.4900 178,353 +0.07(+16.64%)
Dec 02, 2024 0.4366 0.4799 0.3750 0.4201 331,554 -0.06(-12.48%)
Nov 29, 2024 0.4840 0.4939 0.4621 0.4800 43,183 +0.02(+4.12%)
Nov 27, 2024 0.4910 0.5000 0.4500 0.4610 164,796 -0.01(-1.71%)
Nov 26, 2024 0.4890 0.5050 0.4607 0.4690 84,333 -0.00(-0.21%)
Nov 25, 2024 0.4700 0.5000 0.4700 0.4700 210,838 -0.01(-1.05%)
Nov 22, 2024 0.5200 0.5300 0.4512 0.4750 381,813 -0.05(-8.65%)
Nov 21, 2024 0.5100 0.5200 0.4900 0.5200 233,327 +0.01(+2.65%)
Nov 20, 2024 0.5340 0.5400 0.5015 0.5066 158,209 -0.03(-5.29%)
Nov 19, 2024 0.5200 0.5500 0.5000 0.5349 413,540 +0.04(+7.41%)
Nov 18, 2024 0.5300 0.5300 0.4933 0.4980 245,358 +0.03(+5.96%)
Nov 15, 2024 0.5000 0.5300 0.4700 0.4700 520,531 -0.01(-2.69%)
Nov 14, 2024 0.6160 0.6200 0.4515 0.4830 426,711 -0.09(-15.26%)
Nov 13, 2024 0.6513 0.6990 0.5700 0.5700 251,861 -0.09(-13.90%)
Nov 12, 2024 0.6500 0.7000 0.6413 0.6620 72,568 +0.00(+0.15%)
Nov 11, 2024 0.6427 0.7000 0.6425 0.6610 50,605 +0.02(+3.07%)
Nov 08, 2024 0.6700 0.6999 0.6401 0.6413 112,139 -0.01(-1.79%)
Nov 07, 2024 0.7200 0.7200 0.6523 0.6530 95,386 -0.05(-6.71%)
Nov 06, 2024 0.7000 0.7299 0.6501 0.7000 83,214 +0.03(+5.11%)
Nov 05, 2024 0.6400 0.7000 0.6400 0.6660 85,317 -0.00(-0.69%)
Nov 04, 2024 0.6210 0.7000 0.6000 0.6706 122,538 +0.02(+3.17%)
Nov 01, 2024 0.6400 0.7000 0.6134 0.6500 66,903 -0.01(-1.07%)
Oct 31, 2024 0.7010 0.7010 0.6328 0.6570 146,748 -0.05(-7.59%)
Oct 30, 2024 0.7490 0.7490 0.7011 0.7110 43,729 -0.03(-3.66%)
Oct 29, 2024 0.7450 0.7600 0.7002 0.7380 75,085 +0.00(+0.39%)
Oct 28, 2024 0.7500 0.7500 0.7200 0.7351 80,478 -0.01(-1.99%)
Oct 25, 2024 0.7400 0.7500 0.7300 0.7500 86,800 +0.00(+0.66%)
Oct 24, 2024 0.7700 0.7800 0.7400 0.7451 37,139 +0.00(+0.65%)
Oct 23, 2024 0.7578 0.7705 0.7400 0.7403 50,194 -0.03(-3.86%)
Oct 22, 2024 0.7700 0.7800 0.7400 0.7700 30,995 -0.01(-1.27%)
Oct 21, 2024 0.7500 0.7800 0.7000 0.7799 115,974 +0.03(+4.13%)
Oct 18, 2024 0.6930 0.7500 0.6930 0.7490 45,367 +0.02(+2.74%)
Oct 17, 2024 0.7100 0.7300 0.6805 0.7290 104,173 +0.01(+1.26%)
Oct 16, 2024 0.6830 0.7300 0.6610 0.7199 82,093 +0.03(+3.94%)
Oct 15, 2024 0.6800 0.7000 0.6710 0.6926 77,592 -0.01(-1.68%)
Oct 14, 2024 0.7300 0.7500 0.7025 0.7044 76,887 -0.03(-3.52%)
Oct 11, 2024 0.6600 0.7500 0.6576 0.7301 133,966 +0.07(+10.96%)
Oct 10, 2024 0.5600 0.6600 0.5514 0.6580 160,948 +0.11(+19.64%)
Oct 09, 2024 0.5510 0.5775 0.5500 0.5500 54,893 -0.01(-2.26%)
Oct 08, 2024 0.5510 0.5900 0.5510 0.5627 87,670 -0.02(-3.98%)
Oct 07, 2024 0.5440 0.5939 0.5400 0.5860 87,475 +0.03(+4.77%)
Oct 04, 2024 0.5300 0.5939 0.5200 0.5593 87,740 +0.04(+8.16%)
Oct 03, 2024 0.5200 0.5500 0.4400 0.5171 425,897 -0.00(-0.75%)
Oct 02, 2024 0.5130 0.5324 0.5100 0.5210 120,583 -0.00(-0.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.