Canada markets closed

AppTech Payments Corp. (APCX)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.8644-0.0256 (-2.88%)
At close: 04:00PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.85000.89000.85000.86400.864081,600
Apr 25, 20240.86700.94400.85400.89000.890079,600
Apr 24, 20240.88200.90000.82100.88000.880039,300
Apr 23, 20240.81100.90000.81100.88200.8820181,600
Apr 22, 20240.91000.91000.80000.85000.8500184,300
Apr 19, 20240.95000.95000.90000.90200.902089,500
Apr 18, 20240.96000.98000.90500.97000.9700156,400
Apr 17, 20240.99000.99000.93000.96500.965052,500
Apr 16, 20241.03001.03000.91200.94000.940098,800
Apr 15, 20241.00001.01000.97001.00001.000090,100
Apr 12, 20241.00001.03000.97000.98700.987048,800
Apr 11, 20240.98101.00000.98100.98800.988086,100
Apr 10, 20241.01001.01000.97000.98100.9810106,300
Apr 09, 20240.99001.02000.96101.00001.0000153,100
Apr 08, 20240.97001.03000.94200.99900.9990319,200
Apr 05, 20240.95000.96200.92000.96200.9620117,500
Apr 04, 20240.94000.95800.93600.95000.9500244,600
Apr 03, 20240.96900.96900.91200.95000.9500124,300
Apr 02, 20240.99000.99000.90400.94000.9400211,000
Apr 01, 20240.97000.98500.94000.95100.9510296,700
Mar 28, 20240.98000.98000.94500.96000.9600290,000
Mar 27, 20240.96900.99900.95000.95100.9510447,900
Mar 26, 20241.01001.04000.94000.94000.94002,567,800
Mar 25, 20241.62001.67001.54001.65001.6500145,300
Mar 22, 20241.41001.55001.39001.55001.550068,100
Mar 21, 20241.48001.50001.33001.41001.4100185,200
Mar 20, 20241.55001.57301.45001.46001.460072,100
Mar 19, 20241.53001.65001.47201.51001.510055,900
Mar 18, 20241.63001.70001.50001.54001.540078,300
Mar 15, 20241.56001.69001.50001.61001.610060,900
Mar 14, 20241.52001.60001.40001.60001.600070,900
Mar 13, 20241.59001.70001.50001.50001.500076,800
Mar 12, 20241.55001.74001.55001.58501.585092,000
Mar 11, 20241.71001.74001.52001.54001.540081,600
Mar 08, 20241.74001.74001.35001.53001.5300338,700
Mar 07, 20241.77001.79801.73001.74001.740038,200
Mar 06, 20241.85001.85001.78001.80501.805032,600
Mar 05, 20241.80001.90201.80001.82001.820022,500
Mar 04, 20241.93001.93001.84001.87001.870037,600
Mar 01, 20241.75701.91001.73001.91001.9100151,900
Feb 29, 20241.90001.90001.73001.75001.750041,600
Feb 28, 20241.81001.81001.70901.76001.760048,900
Feb 27, 20241.82001.93001.78001.79001.790044,500
Feb 26, 20241.93001.93001.82001.90001.900059,800
Feb 23, 20241.93001.97701.85001.92001.920040,300
Feb 22, 20241.91001.97001.77001.88001.880049,300
Feb 21, 20241.72001.84501.70001.82001.820018,700
Feb 20, 20241.73001.80001.72001.72001.720048,400
Feb 16, 20241.78001.82001.75001.76001.760040,600
Feb 15, 20241.82001.82001.73001.79001.790059,000
Feb 14, 20241.92001.93001.81001.85001.850041,300
Feb 13, 20242.02002.04501.85001.92001.920028,800
Feb 12, 20242.01002.05001.98502.02002.020052,500
Feb 09, 20241.97002.08001.78001.96001.9600164,900
Feb 08, 20242.02002.20001.96002.01002.010052,600
Feb 07, 20242.19002.25001.95202.01002.0100138,300
Feb 06, 20242.18002.30002.12002.25002.2500165,400
Feb 05, 20242.15002.25001.99002.12002.1200142,600
Feb 02, 20241.80002.15001.75002.12002.1200527,400
Feb 01, 20241.54001.88001.53001.74001.7400494,200
Jan 31, 20241.57001.60001.48001.49001.490038,000
Jan 30, 20241.58001.62001.51001.60001.600017,400
Jan 29, 20241.61001.65501.50001.62001.620058,500
Jan 26, 20241.63001.66001.61001.61001.610055,500
Jan 25, 20241.60001.67001.60001.65501.655042,600
Jan 24, 20241.65001.67001.56001.59001.590028,800
Jan 23, 20241.57001.65901.53001.57001.570024,400
Jan 22, 20241.50001.68001.50001.58001.580017,500
Jan 19, 20241.69301.70001.50001.53001.5300160,700
Jan 18, 20241.67001.70001.61001.65001.650037,200
Jan 17, 20241.73001.79001.66001.68001.680080,500
Jan 16, 20241.71001.73001.67001.70001.700022,700
Jan 12, 20241.71001.73001.67001.70001.700024,200
Jan 11, 20241.83001.88001.66001.70001.700094,700
Jan 10, 20241.95001.95001.78001.88001.880038,900
Jan 09, 20241.71001.82001.71001.78001.780023,800
Jan 08, 20241.75001.79901.65001.70001.700050,700
Jan 05, 20241.67001.80501.67001.77001.770015,700
Jan 04, 20241.69001.80001.57001.65001.6500113,700
Jan 03, 20242.03002.16001.48501.68001.6800203,300
Jan 02, 20242.05002.28901.99002.10002.1000149,800
Dec 29, 20231.76002.04001.76001.99001.9900107,700
Dec 28, 20231.79001.90001.70001.80001.8000105,800
Dec 27, 20231.55001.79001.49101.77001.7700169,000
Dec 26, 20231.37001.55001.34001.47001.4700208,800
Dec 22, 20231.36001.40001.27001.31001.310063,900
Dec 21, 20231.26001.40001.20001.32001.3200211,100
Dec 20, 20231.25001.30001.20001.29001.290080,600
Dec 19, 20231.40001.43701.14001.20001.2000145,500
Dec 18, 20231.49001.50001.39001.40001.400040,800
Dec 15, 20231.48001.54001.36001.45001.4500101,400
Dec 14, 20231.45001.51001.38001.38001.380049,300
Dec 13, 20231.45001.51001.40001.43001.430055,600
Dec 12, 20231.53001.60001.42001.48001.480076,500
Dec 11, 20231.54001.54001.40001.51001.510065,800
Dec 08, 20231.67001.67001.48001.54001.540070,800
Dec 07, 20231.66001.67001.50001.60001.600045,300
Dec 06, 20231.67001.71401.49001.55001.550042,500
Dec 05, 20231.63001.71801.55001.62001.620025,900
Dec 04, 20231.79001.79001.65001.65001.650046,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...