Yahoo

Mail

Singapore Markets open in 1 hr 57 mins

Straits Times Index
3,212.64
-6.36(-0.20%)
S&P 500
3,970.99
+22.27(+0.56%)
Dow
32,237.53
+132.33(+0.41%)
Nasdaq
11,823.96
+36.56(+0.31%)
BTC-USD
28,038.32
+585.28(+2.13%)
CMC Crypto 200
597.33
-21.06(-3.41%)

AppTech Payments Corp. (APCX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

1.4400

-0.0600

(-4.00%)

At close: 04:00PM EDT

1.3700

-0.07

(-4.86%)

After hours:

07:58PM EDT

Time period:

26 Mar 2022 - 26 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	1.4300	1.5000	1.3610	1.4400	1.4400	26,200
23 Mar 2023	1.5600	1.5700	1.4000	1.5000	1.5000	37,600
22 Mar 2023	1.5000	1.6400	1.5000	1.5100	1.5100	79,800
21 Mar 2023	1.6600	1.7500	1.5000	1.5100	1.5100	101,300
20 Mar 2023	1.4800	1.7500	1.4500	1.6100	1.6100	114,800
17 Mar 2023	1.2800	1.7600	1.2100	1.5500	1.5500	394,800
16 Mar 2023	1.4200	1.4200	1.1960	1.2500	1.2500	120,000
15 Mar 2023	1.4870	1.4870	1.3700	1.3700	1.3700	17,300
14 Mar 2023	1.4700	1.5250	1.4200	1.4400	1.4400	70,100
13 Mar 2023	1.6600	1.6600	1.3800	1.4700	1.4700	114,900
10 Mar 2023	1.7700	1.7950	1.6500	1.7100	1.7100	38,100
09 Mar 2023	1.7600	1.7900	1.7000	1.7400	1.7400	36,300
08 Mar 2023	1.8300	1.8300	1.7600	1.7600	1.7600	24,300
07 Mar 2023	1.8100	1.8550	1.7500	1.8300	1.8300	39,800
06 Mar 2023	1.7700	1.8500	1.7600	1.7600	1.7600	37,400
03 Mar 2023	1.6500	1.8000	1.6500	1.7700	1.7700	46,300
02 Mar 2023	1.8000	1.8610	1.5800	1.6600	1.6600	128,800
01 Mar 2023	1.9000	1.9000	1.8210	1.8400	1.8400	74,300
28 Feb 2023	2.1000	2.1190	1.8100	1.8500	1.8500	196,200
27 Feb 2023	2.1000	2.1500	2.0900	2.1100	2.1100	41,400
24 Feb 2023	2.1400	2.1600	2.1000	2.1300	2.1300	65,000
23 Feb 2023	2.1600	2.1940	2.1300	2.1600	2.1600	28,800
22 Feb 2023	2.0900	2.1600	2.0900	2.1200	2.1200	126,700
21 Feb 2023	2.2000	2.2160	2.0200	2.0800	2.0800	72,300
17 Feb 2023	2.1400	2.2920	2.1400	2.2500	2.2500	42,000
16 Feb 2023	2.2000	2.3000	2.0900	2.1600	2.1600	81,900
15 Feb 2023	2.1500	2.2400	2.0400	2.1700	2.1700	89,900
14 Feb 2023	2.4000	2.4000	2.0000	2.1200	2.1200	246,600
13 Feb 2023	2.5200	2.5200	2.4000	2.4500	2.4500	71,800
10 Feb 2023	2.4900	2.5500	2.4200	2.5300	2.5300	51,900
09 Feb 2023	2.4500	2.6000	2.4500	2.4800	2.4800	116,400
08 Feb 2023	2.2500	2.6000	2.2500	2.4400	2.4400	385,900
07 Feb 2023	3.0900	3.1000	2.1100	2.2600	2.2600	769,700
06 Feb 2023	3.5400	3.6450	2.9800	2.9800	2.9800	324,700
03 Feb 2023	3.7300	3.7500	3.5000	3.6000	3.6000	317,100
02 Feb 2023	3.8600	4.0000	3.6310	3.8600	3.8600	324,900
01 Feb 2023	3.7600	4.0200	3.7500	3.9200	3.9200	247,300
31 Jan 2023	3.8900	4.3400	3.1000	3.9300	3.9300	1,549,400
30 Jan 2023	5.0000	5.3720	4.7600	5.3500	5.3500	281,400
27 Jan 2023	4.5200	5.2300	4.4500	4.9000	4.9000	321,400
26 Jan 2023	4.9900	4.9900	4.2600	4.4200	4.4200	324,800
25 Jan 2023	3.9900	4.6500	3.6600	4.5400	4.5400	273,300
24 Jan 2023	3.6400	4.0600	3.6400	3.9500	3.9500	119,400
23 Jan 2023	3.8900	4.3300	3.5000	3.6350	3.6350	431,900
20 Jan 2023	3.1000	4.7300	3.0500	4.1700	4.1700	1,235,500
19 Jan 2023	2.3500	3.1500	2.3300	3.0700	3.0700	665,600
18 Jan 2023	2.4700	2.7700	2.3500	2.3950	2.3950	94,400
17 Jan 2023	2.8000	3.0390	2.3600	2.4700	2.4700	169,600
13 Jan 2023	2.9000	3.1000	2.7600	2.7800	2.7800	227,600
12 Jan 2023	3.0000	3.1200	2.6800	2.9000	2.9000	122,900
11 Jan 2023	2.9400	3.3000	2.8300	3.0150	3.0150	177,200
10 Jan 2023	2.3100	3.1900	2.3050	3.0500	3.0500	455,900
09 Jan 2023	2.3400	2.4000	2.2200	2.3300	2.3300	81,200
06 Jan 2023	2.3000	2.3500	2.2500	2.3380	2.3380	65,900
05 Jan 2023	2.4200	2.4300	2.2700	2.3500	2.3500	58,200
04 Jan 2023	2.4000	2.5000	2.2600	2.4400	2.4400	118,300
03 Jan 2023	2.4800	2.5860	2.3000	2.4000	2.4000	119,400
30 Dec 2022	2.3500	2.4400	2.1800	2.3700	2.3700	231,700
29 Dec 2022	1.9100	2.4600	1.9000	2.4500	2.4500	303,600
28 Dec 2022	2.0200	2.0500	1.7100	1.9100	1.9100	229,400
27 Dec 2022	2.3700	2.4900	1.7500	2.0100	2.0100	738,400
23 Dec 2022	2.6800	3.0900	2.1500	2.5300	2.5300	1,452,300
22 Dec 2022	1.7500	3.2700	1.7100	2.7600	2.7600	5,970,700
21 Dec 2022	1.1900	1.8000	1.1800	1.6600	1.6600	1,543,200
20 Dec 2022	1.4000	1.4400	1.0000	1.1700	1.1700	1,256,100
19 Dec 2022	0.8640	1.8000	0.8400	1.4000	1.4000	2,576,000
16 Dec 2022	0.9100	0.9300	0.8000	0.9020	0.9020	37,800
15 Dec 2022	0.7470	0.9690	0.7470	0.9100	0.9100	128,500
14 Dec 2022	0.9300	0.9300	0.7000	0.7700	0.7700	246,500
13 Dec 2022	1.0000	1.0200	0.9000	0.9340	0.9340	88,700
12 Dec 2022	1.1000	1.1100	0.9500	1.0000	1.0000	483,500
09 Dec 2022	0.8890	0.8900	0.6810	0.8700	0.8700	111,700
08 Dec 2022	0.9240	0.9700	0.8400	0.8700	0.8700	49,100
07 Dec 2022	0.9680	0.9800	0.8800	0.9180	0.9180	36,700
06 Dec 2022	1.0500	1.0500	0.9200	0.9500	0.9500	33,600
05 Dec 2022	0.9800	1.1350	0.9800	1.0000	1.0000	68,600
02 Dec 2022	1.0000	1.0200	0.9200	0.9830	0.9830	78,400
01 Dec 2022	0.9800	1.2600	0.8120	0.9300	0.9300	1,004,400
30 Nov 2022	0.8280	0.8800	0.7600	0.8800	0.8800	143,100
29 Nov 2022	0.8200	0.8680	0.7000	0.7800	0.7800	203,600
28 Nov 2022	0.6830	0.7390	0.6110	0.6970	0.6970	22,700
25 Nov 2022	0.6610	0.6610	0.6020	0.6380	0.6380	4,600
23 Nov 2022	0.6910	0.7400	0.6520	0.6900	0.6900	33,600
22 Nov 2022	0.6900	0.7510	0.6500	0.7000	0.7000	34,700
21 Nov 2022	0.6200	0.7420	0.6140	0.7150	0.7150	40,000
18 Nov 2022	0.5950	0.6500	0.5900	0.6200	0.6200	91,100
17 Nov 2022	0.6400	0.7000	0.5870	0.5930	0.5930	53,200
16 Nov 2022	0.7300	0.7680	0.6250	0.6480	0.6480	79,100
15 Nov 2022	0.7700	0.7800	0.7500	0.7500	0.7500	14,600
14 Nov 2022	0.7600	0.7880	0.7500	0.7750	0.7750	36,900
11 Nov 2022	0.7400	0.8100	0.7400	0.7650	0.7650	17,600
10 Nov 2022	0.8000	0.8400	0.7900	0.8050	0.8050	17,100
09 Nov 2022	0.8250	0.8250	0.7600	0.7930	0.7930	30,600
08 Nov 2022	0.7810	0.8190	0.7620	0.7980	0.7980	29,100
07 Nov 2022	0.8100	0.8360	0.7500	0.7810	0.7810	40,100
04 Nov 2022	0.8200	0.8400	0.7700	0.8180	0.8180	78,400
03 Nov 2022	0.8500	0.8500	0.7710	0.7850	0.7850	9,000
02 Nov 2022	0.8500	0.8800	0.7140	0.7700	0.7700	135,500
01 Nov 2022	0.7500	0.8500	0.7500	0.8490	0.8490	96,000
31 Oct 2022	0.7390	0.7510	0.6800	0.7510	0.7510	31,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,212.64-6.36(-0.20%)

S&P 5003,970.99+22.27(+0.56%)

Dow32,237.53+132.33(+0.41%)

Nasdaq11,823.96+36.56(+0.31%)

BTC-USD28,038.32+585.28(+2.13%)

CMC Crypto 200597.33-21.06(-3.41%)

AppTech Payments Corp. (APCX)

Straits Times Index
3,212.64
-6.36(-0.20%)

S&P 500
3,970.99
+22.27(+0.56%)

Dow
32,237.53
+132.33(+0.41%)

Nasdaq
11,823.96
+36.56(+0.31%)

BTC-USD
28,038.32
+585.28(+2.13%)

CMC Crypto 200
597.33
-21.06(-3.41%)