Singapore markets closed

AppTech Payments Corp. (APCX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.9022-0.0678 (-6.99%)
At close: 04:00PM EDT
0.9286 +0.03 (+2.93%)
After hours: 05:35PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.95000.95000.90000.90200.902089,500
18 Apr 20240.96000.98000.90500.97000.9700156,400
17 Apr 20240.99000.99000.93000.96500.965052,500
16 Apr 20241.03001.03000.91200.94000.940098,800
15 Apr 20241.00001.01000.97001.00001.000090,100
12 Apr 20241.00001.03000.97000.98700.987048,800
11 Apr 20240.98101.00000.98100.98800.988086,100
10 Apr 20241.01001.01000.97000.98100.9810106,300
09 Apr 20240.99001.02000.96101.00001.0000153,100
08 Apr 20240.97001.03000.94200.99900.9990319,200
05 Apr 20240.95000.96200.92000.96200.9620117,500
04 Apr 20240.94000.95800.93600.95000.9500244,600
03 Apr 20240.96900.96900.91200.95000.9500124,300
02 Apr 20240.99000.99000.90400.94000.9400211,000
01 Apr 20240.97000.98500.94000.95100.9510296,700
28 Mar 20240.98000.98000.94500.96000.9600290,000
27 Mar 20240.96900.99900.95000.95100.9510447,900
26 Mar 20241.01001.04000.94000.94000.94002,567,800
25 Mar 20241.62001.67001.54001.65001.6500145,300
22 Mar 20241.41001.55001.39001.55001.550068,100
21 Mar 20241.48001.50001.33001.41001.4100185,200
20 Mar 20241.55001.57301.45001.46001.460072,100
19 Mar 20241.53001.65001.47201.51001.510055,900
18 Mar 20241.63001.70001.50001.54001.540078,300
15 Mar 20241.56001.69001.50001.61001.610060,900
14 Mar 20241.52001.60001.40001.60001.600070,900
13 Mar 20241.59001.70001.50001.50001.500076,800
12 Mar 20241.55001.74001.55001.58501.585092,000
11 Mar 20241.71001.74001.52001.54001.540081,600
08 Mar 20241.74001.74001.35001.53001.5300338,700
07 Mar 20241.77001.79801.73001.74001.740038,200
06 Mar 20241.85001.85001.78001.80501.805032,600
05 Mar 20241.80001.90201.80001.82001.820022,500
04 Mar 20241.93001.93001.84001.87001.870037,600
01 Mar 20241.75701.91001.73001.91001.9100151,900
29 Feb 20241.90001.90001.73001.75001.750041,600
28 Feb 20241.81001.81001.70901.76001.760048,900
27 Feb 20241.82001.93001.78001.79001.790044,500
26 Feb 20241.93001.93001.82001.90001.900059,800
23 Feb 20241.93001.97701.85001.92001.920040,300
22 Feb 20241.91001.97001.77001.88001.880049,300
21 Feb 20241.72001.84501.70001.82001.820018,700
20 Feb 20241.73001.80001.72001.72001.720048,400
16 Feb 20241.78001.82001.75001.76001.760040,600
15 Feb 20241.82001.82001.73001.79001.790059,000
14 Feb 20241.92001.93001.81001.85001.850041,300
13 Feb 20242.02002.04501.85001.92001.920028,800
12 Feb 20242.01002.05001.98502.02002.020052,500
09 Feb 20241.97002.08001.78001.96001.9600164,900
08 Feb 20242.02002.20001.96002.01002.010052,600
07 Feb 20242.19002.25001.95202.01002.0100138,300
06 Feb 20242.18002.30002.12002.25002.2500165,400
05 Feb 20242.15002.25001.99002.12002.1200142,600
02 Feb 20241.80002.15001.75002.12002.1200527,400
01 Feb 20241.54001.88001.53001.74001.7400494,200
31 Jan 20241.57001.60001.48001.49001.490038,000
30 Jan 20241.58001.62001.51001.60001.600017,400
29 Jan 20241.61001.65501.50001.62001.620058,500
26 Jan 20241.63001.66001.61001.61001.610055,500
25 Jan 20241.60001.67001.60001.65501.655042,600
24 Jan 20241.65001.67001.56001.59001.590028,800
23 Jan 20241.57001.65901.53001.57001.570024,400
22 Jan 20241.50001.68001.50001.58001.580017,500
19 Jan 20241.69301.70001.50001.53001.5300160,700
18 Jan 20241.67001.70001.61001.65001.650037,200
17 Jan 20241.73001.79001.66001.68001.680080,500
16 Jan 20241.71001.73001.67001.70001.700022,700
12 Jan 20241.71001.73001.67001.70001.700024,200
11 Jan 20241.83001.88001.66001.70001.700094,700
10 Jan 20241.95001.95001.78001.88001.880038,900
09 Jan 20241.71001.82001.71001.78001.780023,800
08 Jan 20241.75001.79901.65001.70001.700050,700
05 Jan 20241.67001.80501.67001.77001.770015,700
04 Jan 20241.69001.80001.57001.65001.6500113,700
03 Jan 20242.03002.16001.48501.68001.6800203,300
02 Jan 20242.05002.28901.99002.10002.1000149,800
29 Dec 20231.76002.04001.76001.99001.9900107,700
28 Dec 20231.79001.90001.70001.80001.8000105,800
27 Dec 20231.55001.79001.49101.77001.7700169,000
26 Dec 20231.37001.55001.34001.47001.4700208,800
22 Dec 20231.36001.40001.27001.31001.310063,900
21 Dec 20231.26001.40001.20001.32001.3200211,100
20 Dec 20231.25001.30001.20001.29001.290080,600
19 Dec 20231.40001.43701.14001.20001.2000145,500
18 Dec 20231.49001.50001.39001.40001.400040,800
15 Dec 20231.48001.54001.36001.45001.4500101,400
14 Dec 20231.45001.51001.38001.38001.380049,300
13 Dec 20231.45001.51001.40001.43001.430055,600
12 Dec 20231.53001.60001.42001.48001.480076,500
11 Dec 20231.54001.54001.40001.51001.510065,800
08 Dec 20231.67001.67001.48001.54001.540070,800
07 Dec 20231.66001.67001.50001.60001.600045,300
06 Dec 20231.67001.71401.49001.55001.550042,500
05 Dec 20231.63001.71801.55001.62001.620025,900
04 Dec 20231.79001.79001.65001.65001.650046,800
01 Dec 20231.74201.82001.61001.73001.7300130,300
30 Nov 20231.66001.75001.65001.65001.650087,800
29 Nov 20231.59001.70001.59001.65001.650058,600
28 Nov 20231.61001.69001.59001.60001.600088,700
27 Nov 20231.85001.86001.60001.60001.6000114,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...