Apptech Corp (APCX) Historical Stock Data

0.51 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, APCX is down -0.51% a day on average. There have been 16 days where Apptech Corp closed green and 14 days where APCX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	0.53	0.51	↓$0.03 (-5.13%)	0.50	0.54	158.22K
2024-11-19	0.52	0.53	↑$0.01 (2.87%)	0.50	0.55	413.54K
2024-11-18	0.53	0.50	↓$0.03 (-6.04%)	0.49	0.53	245.38K
2024-11-15	0.50	0.47	↓$0.03 (-6.00%)	0.47	0.53	518.53K
2024-11-14	0.62	0.48	↓$0.13 (-21.59%)	0.45	0.62	426.71K
2024-11-13	0.65	0.57	↓$0.08 (-12.48%)	0.57	0.70	251.86K
2024-11-12	0.65	0.66	↑$0.01 (1.85%)	0.64	0.70	72.57K
2024-11-11	0.64	0.66	↑$0.02 (2.85%)	0.64	0.70	50.72K
2024-11-08	0.67	0.64	↓$0.03 (-4.28%)	0.64	0.70	112.14K
2024-11-07	0.72	0.65	↓$0.07 (-9.31%)	0.65	0.72	95.39K
2024-11-06	0.70	0.70	↑$0.00 (0.00%)	0.65	0.73	83.21K
2024-11-05	0.64	0.67	↑$0.03 (4.06%)	0.64	0.70	85.32K
2024-11-04	0.62	0.67	↑$0.05 (7.99%)	0.60	0.70	122.54K
2024-11-01	0.64	0.65	↑$0.01 (1.56%)	0.61	0.70	66.90K
2024-10-31	0.70	0.66	↓$0.04 (-6.28%)	0.63	0.70	146.75K
2024-10-30	0.75	0.71	↓$0.04 (-5.07%)	0.70	0.75	43.73K
2024-10-29	0.75	0.74	↓$0.01 (-0.94%)	0.70	0.76	75.09K
2024-10-28	0.75	0.74	↓$0.01 (-1.99%)	0.72	0.75	80.48K
2024-10-25	0.74	0.75	↑$0.01 (1.35%)	0.73	0.75	86.80K
2024-10-24	0.77	0.75	↓$0.02 (-3.23%)	0.74	0.78	37.14K
2024-10-23	0.76	0.74	↓$0.02 (-2.31%)	0.74	0.77	50.19K
2024-10-22	0.77	0.77	↑$0.00 (0.00%)	0.74	0.78	31K
2024-10-21	0.75	0.78	↑$0.03 (3.99%)	0.70	0.78	115.97K
2024-10-18	0.69	0.75	↑$0.06 (8.08%)	0.69	0.75	45.37K
2024-10-17	0.71	0.73	↑$0.02 (2.68%)	0.68	0.73	104.17K
2024-10-16	0.68	0.72	↑$0.04 (5.40%)	0.66	0.73	82.12K
2024-10-15	0.68	0.69	↑$0.01 (1.85%)	0.67	0.70	77.59K
2024-10-14	0.73	0.70	↓$0.03 (-3.51%)	0.70	0.75	76.89K
2024-10-11	0.66	0.73	↑$0.07 (10.62%)	0.66	0.75	133.97K
2024-10-10	0.56	0.66	↑$0.10 (17.71%)	0.55	0.66	161.09K