Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
64,016.61 -521.99 (-0.81%) CMC Crypto 200
1,332.34 -64.20 (-4.60%)
AppTech Payments Corp. (APCX)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.8500 | 0.8899 | 0.8500 | 0.8604 | 0.8604 | 60,768 |
| 25 Apr 2024 | 0.8670 | 0.9440 | 0.8540 | 0.8900 | 0.8900 | 79,600 |
| 24 Apr 2024 | 0.8820 | 0.9000 | 0.8210 | 0.8800 | 0.8800 | 39,300 |
| 23 Apr 2024 | 0.8110 | 0.9000 | 0.8110 | 0.8820 | 0.8820 | 181,600 |
| 22 Apr 2024 | 0.9100 | 0.9100 | 0.8000 | 0.8500 | 0.8500 | 184,300 |
| 19 Apr 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9020 | 0.9020 | 89,500 |
| 18 Apr 2024 | 0.9600 | 0.9800 | 0.9050 | 0.9700 | 0.9700 | 156,400 |
| 17 Apr 2024 | 0.9900 | 0.9900 | 0.9300 | 0.9650 | 0.9650 | 52,500 |
| 16 Apr 2024 | 1.0300 | 1.0300 | 0.9120 | 0.9400 | 0.9400 | 98,800 |
| 15 Apr 2024 | 1.0000 | 1.0100 | 0.9700 | 1.0000 | 1.0000 | 90,100 |
| 12 Apr 2024 | 1.0000 | 1.0300 | 0.9700 | 0.9870 | 0.9870 | 48,800 |
| 11 Apr 2024 | 0.9810 | 1.0000 | 0.9810 | 0.9880 | 0.9880 | 86,100 |
| 10 Apr 2024 | 1.0100 | 1.0100 | 0.9700 | 0.9810 | 0.9810 | 106,300 |
| 09 Apr 2024 | 0.9900 | 1.0200 | 0.9610 | 1.0000 | 1.0000 | 153,100 |
| 08 Apr 2024 | 0.9700 | 1.0300 | 0.9420 | 0.9990 | 0.9990 | 319,200 |
| 05 Apr 2024 | 0.9500 | 0.9620 | 0.9200 | 0.9620 | 0.9620 | 117,500 |
| 04 Apr 2024 | 0.9400 | 0.9580 | 0.9360 | 0.9500 | 0.9500 | 244,600 |
| 03 Apr 2024 | 0.9690 | 0.9690 | 0.9120 | 0.9500 | 0.9500 | 124,300 |
| 02 Apr 2024 | 0.9900 | 0.9900 | 0.9040 | 0.9400 | 0.9400 | 211,000 |
| 01 Apr 2024 | 0.9700 | 0.9850 | 0.9400 | 0.9510 | 0.9510 | 296,700 |
| 28 Mar 2024 | 0.9800 | 0.9800 | 0.9450 | 0.9600 | 0.9600 | 290,000 |
| 27 Mar 2024 | 0.9690 | 0.9990 | 0.9500 | 0.9510 | 0.9510 | 447,900 |
| 26 Mar 2024 | 1.0100 | 1.0400 | 0.9400 | 0.9400 | 0.9400 | 2,567,800 |
| 25 Mar 2024 | 1.6200 | 1.6700 | 1.5400 | 1.6500 | 1.6500 | 145,300 |
| 22 Mar 2024 | 1.4100 | 1.5500 | 1.3900 | 1.5500 | 1.5500 | 68,100 |
| 21 Mar 2024 | 1.4800 | 1.5000 | 1.3300 | 1.4100 | 1.4100 | 185,200 |
| 20 Mar 2024 | 1.5500 | 1.5730 | 1.4500 | 1.4600 | 1.4600 | 72,100 |
| 19 Mar 2024 | 1.5300 | 1.6500 | 1.4720 | 1.5100 | 1.5100 | 55,900 |
| 18 Mar 2024 | 1.6300 | 1.7000 | 1.5000 | 1.5400 | 1.5400 | 78,300 |
| 15 Mar 2024 | 1.5600 | 1.6900 | 1.5000 | 1.6100 | 1.6100 | 60,900 |
| 14 Mar 2024 | 1.5200 | 1.6000 | 1.4000 | 1.6000 | 1.6000 | 70,900 |
| 13 Mar 2024 | 1.5900 | 1.7000 | 1.5000 | 1.5000 | 1.5000 | 76,800 |
| 12 Mar 2024 | 1.5500 | 1.7400 | 1.5500 | 1.5850 | 1.5850 | 92,000 |
| 11 Mar 2024 | 1.7100 | 1.7400 | 1.5200 | 1.5400 | 1.5400 | 81,600 |
| 08 Mar 2024 | 1.7400 | 1.7400 | 1.3500 | 1.5300 | 1.5300 | 338,700 |
| 07 Mar 2024 | 1.7700 | 1.7980 | 1.7300 | 1.7400 | 1.7400 | 38,200 |
| 06 Mar 2024 | 1.8500 | 1.8500 | 1.7800 | 1.8050 | 1.8050 | 32,600 |
| 05 Mar 2024 | 1.8000 | 1.9020 | 1.8000 | 1.8200 | 1.8200 | 22,500 |
| 04 Mar 2024 | 1.9300 | 1.9300 | 1.8400 | 1.8700 | 1.8700 | 37,600 |
| 01 Mar 2024 | 1.7570 | 1.9100 | 1.7300 | 1.9100 | 1.9100 | 151,900 |
| 29 Feb 2024 | 1.9000 | 1.9000 | 1.7300 | 1.7500 | 1.7500 | 41,600 |
| 28 Feb 2024 | 1.8100 | 1.8100 | 1.7090 | 1.7600 | 1.7600 | 48,900 |
| 27 Feb 2024 | 1.8200 | 1.9300 | 1.7800 | 1.7900 | 1.7900 | 44,500 |
| 26 Feb 2024 | 1.9300 | 1.9300 | 1.8200 | 1.9000 | 1.9000 | 59,800 |
| 23 Feb 2024 | 1.9300 | 1.9770 | 1.8500 | 1.9200 | 1.9200 | 40,300 |
| 22 Feb 2024 | 1.9100 | 1.9700 | 1.7700 | 1.8800 | 1.8800 | 49,300 |
| 21 Feb 2024 | 1.7200 | 1.8450 | 1.7000 | 1.8200 | 1.8200 | 18,700 |
| 20 Feb 2024 | 1.7300 | 1.8000 | 1.7200 | 1.7200 | 1.7200 | 48,400 |
| 16 Feb 2024 | 1.7800 | 1.8200 | 1.7500 | 1.7600 | 1.7600 | 40,600 |
| 15 Feb 2024 | 1.8200 | 1.8200 | 1.7300 | 1.7900 | 1.7900 | 59,000 |
| 14 Feb 2024 | 1.9200 | 1.9300 | 1.8100 | 1.8500 | 1.8500 | 41,300 |
| 13 Feb 2024 | 2.0200 | 2.0450 | 1.8500 | 1.9200 | 1.9200 | 28,800 |
| 12 Feb 2024 | 2.0100 | 2.0500 | 1.9850 | 2.0200 | 2.0200 | 52,500 |
| 09 Feb 2024 | 1.9700 | 2.0800 | 1.7800 | 1.9600 | 1.9600 | 164,900 |
| 08 Feb 2024 | 2.0200 | 2.2000 | 1.9600 | 2.0100 | 2.0100 | 52,600 |
| 07 Feb 2024 | 2.1900 | 2.2500 | 1.9520 | 2.0100 | 2.0100 | 138,300 |
| 06 Feb 2024 | 2.1800 | 2.3000 | 2.1200 | 2.2500 | 2.2500 | 165,400 |
| 05 Feb 2024 | 2.1500 | 2.2500 | 1.9900 | 2.1200 | 2.1200 | 142,600 |
| 02 Feb 2024 | 1.8000 | 2.1500 | 1.7500 | 2.1200 | 2.1200 | 527,400 |
| 01 Feb 2024 | 1.5400 | 1.8800 | 1.5300 | 1.7400 | 1.7400 | 494,200 |
| 31 Jan 2024 | 1.5700 | 1.6000 | 1.4800 | 1.4900 | 1.4900 | 38,000 |
| 30 Jan 2024 | 1.5800 | 1.6200 | 1.5100 | 1.6000 | 1.6000 | 17,400 |
| 29 Jan 2024 | 1.6100 | 1.6550 | 1.5000 | 1.6200 | 1.6200 | 58,500 |
| 26 Jan 2024 | 1.6300 | 1.6600 | 1.6100 | 1.6100 | 1.6100 | 55,500 |
| 25 Jan 2024 | 1.6000 | 1.6700 | 1.6000 | 1.6550 | 1.6550 | 42,600 |
| 24 Jan 2024 | 1.6500 | 1.6700 | 1.5600 | 1.5900 | 1.5900 | 28,800 |
| 23 Jan 2024 | 1.5700 | 1.6590 | 1.5300 | 1.5700 | 1.5700 | 24,400 |
| 22 Jan 2024 | 1.5000 | 1.6800 | 1.5000 | 1.5800 | 1.5800 | 17,500 |
| 19 Jan 2024 | 1.6930 | 1.7000 | 1.5000 | 1.5300 | 1.5300 | 160,700 |
| 18 Jan 2024 | 1.6700 | 1.7000 | 1.6100 | 1.6500 | 1.6500 | 37,200 |
| 17 Jan 2024 | 1.7300 | 1.7900 | 1.6600 | 1.6800 | 1.6800 | 80,500 |
| 16 Jan 2024 | 1.7100 | 1.7300 | 1.6700 | 1.7000 | 1.7000 | 22,700 |
| 12 Jan 2024 | 1.7100 | 1.7300 | 1.6700 | 1.7000 | 1.7000 | 24,200 |
| 11 Jan 2024 | 1.8300 | 1.8800 | 1.6600 | 1.7000 | 1.7000 | 94,700 |
| 10 Jan 2024 | 1.9500 | 1.9500 | 1.7800 | 1.8800 | 1.8800 | 38,900 |
| 09 Jan 2024 | 1.7100 | 1.8200 | 1.7100 | 1.7800 | 1.7800 | 23,800 |
| 08 Jan 2024 | 1.7500 | 1.7990 | 1.6500 | 1.7000 | 1.7000 | 50,700 |
| 05 Jan 2024 | 1.6700 | 1.8050 | 1.6700 | 1.7700 | 1.7700 | 15,700 |
| 04 Jan 2024 | 1.6900 | 1.8000 | 1.5700 | 1.6500 | 1.6500 | 113,700 |
| 03 Jan 2024 | 2.0300 | 2.1600 | 1.4850 | 1.6800 | 1.6800 | 203,300 |
| 02 Jan 2024 | 2.0500 | 2.2890 | 1.9900 | 2.1000 | 2.1000 | 149,800 |
| 29 Dec 2023 | 1.7600 | 2.0400 | 1.7600 | 1.9900 | 1.9900 | 107,700 |
| 28 Dec 2023 | 1.7900 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 105,800 |
| 27 Dec 2023 | 1.5500 | 1.7900 | 1.4910 | 1.7700 | 1.7700 | 169,000 |
| 26 Dec 2023 | 1.3700 | 1.5500 | 1.3400 | 1.4700 | 1.4700 | 208,800 |
| 22 Dec 2023 | 1.3600 | 1.4000 | 1.2700 | 1.3100 | 1.3100 | 63,900 |
| 21 Dec 2023 | 1.2600 | 1.4000 | 1.2000 | 1.3200 | 1.3200 | 211,100 |
| 20 Dec 2023 | 1.2500 | 1.3000 | 1.2000 | 1.2900 | 1.2900 | 80,600 |
| 19 Dec 2023 | 1.4000 | 1.4370 | 1.1400 | 1.2000 | 1.2000 | 145,500 |
| 18 Dec 2023 | 1.4900 | 1.5000 | 1.3900 | 1.4000 | 1.4000 | 40,800 |
| 15 Dec 2023 | 1.4800 | 1.5400 | 1.3600 | 1.4500 | 1.4500 | 101,400 |
| 14 Dec 2023 | 1.4500 | 1.5100 | 1.3800 | 1.3800 | 1.3800 | 49,300 |
| 13 Dec 2023 | 1.4500 | 1.5100 | 1.4000 | 1.4300 | 1.4300 | 55,600 |
| 12 Dec 2023 | 1.5300 | 1.6000 | 1.4200 | 1.4800 | 1.4800 | 76,500 |
| 11 Dec 2023 | 1.5400 | 1.5400 | 1.4000 | 1.5100 | 1.5100 | 65,800 |
| 08 Dec 2023 | 1.6700 | 1.6700 | 1.4800 | 1.5400 | 1.5400 | 70,800 |
| 07 Dec 2023 | 1.6600 | 1.6700 | 1.5000 | 1.6000 | 1.6000 | 45,300 |
| 06 Dec 2023 | 1.6700 | 1.7140 | 1.4900 | 1.5500 | 1.5500 | 42,500 |
| 05 Dec 2023 | 1.6300 | 1.7180 | 1.5500 | 1.6200 | 1.6200 | 25,900 |
| 04 Dec 2023 | 1.7900 | 1.7900 | 1.6500 | 1.6500 | 1.6500 | 46,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.