Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
AppTech Payments Corporation (APCXW)
AppTech Payments Corporation (APCXW) Historical

APCXW AppTech Payments Corporation

0.3747

0.0006 (0.16%)

May 31 2024 - Closed

Delayed by 15 minutes

APCXW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.3747	0.0006	0.16%	0.3773	0.3773	0.3747	840
May 30 2024	0.3741	0.0242	6.92%	0.3741	0.3741	0.3741	2,000
May 29 2024	0.349899	0.00	0.00%	0.349899	0.349899	0.349899	0
May 28 2024	0.349899	-0.0181	-4.92%	0.40	0.40	0.2301	2,796
May 24 2024	0.368	0.046	14.29%	0.3779	0.3779	0.2262	8,632
May 23 2024	0.322	-0.048	-12.97%	0.322	0.322	0.322	1,000
May 22 2024	0.37	-0.03	-7.50%	0.40	0.41	0.37	11,024
May 21 2024	0.40	0.00	0.00%	0.40	0.40	0.40	0
May 20 2024	0.40	0.00	0.00%	0.40	0.40	0.40	1
May 17 2024	0.40	0.029	7.82%	0.38	0.40	0.38	6,620
May 16 2024	0.371	0.00	0.00%	0.371	0.371	0.371	0
May 15 2024	0.371	0.00	0.00%	0.371	0.371	0.371	0
May 14 2024	0.371	0.00	0.00%	0.371	0.371	0.371	0
May 13 2024	0.371	-0.004	-1.07%	0.40	0.40	0.371	1,125
May 10 2024	0.375	-0.005	-1.32%	0.39	0.40	0.375	2,062
May 09 2024	0.38	0.005	1.33%	0.375	0.40	0.3649	5,914
May 08 2024	0.375	0.00501	1.35%	0.360101	0.375	0.36	6,366
May 07 2024	0.369992	-0.02991	-7.48%	0.3328	0.3967	0.302	11,419
May 06 2024	0.3999	0.0671	20.16%	0.3328	0.3999	0.3098	5,611
May 03 2024	0.3328	-0.0671	-16.78%	0.375	0.39	0.2235	15,646
May 02 2024	0.3999	0.05	14.29%	0.3999	0.3999	0.3999	1,253
May 01 2024	0.3499	-0.0499	-12.48%	0.35	0.35	0.23	5,021
Apr 30 2024	0.3998	0.02905	7.84%	0.3998	0.3998	0.3998	2,844
Apr 29 2024	0.370751	0.00	0.00%	0.370751	0.370751	0.370751	0
Apr 26 2024	0.370751	0.01295	3.62%	0.37	0.370751	0.37	1,728
Apr 25 2024	0.3578	0.00	0.00%	0.37	0.37	0.3578	26
Apr 24 2024	0.3578	0.01775	5.22%	0.3578	0.3578	0.3578	713
Apr 23 2024	0.34005	0.03505	11.49%	0.34005	0.368	0.34005	1,025
Apr 22 2024	0.305	-0.0726	-19.23%	0.40	0.40	0.30	15,627
Apr 19 2024	0.3776	0.0176	4.89%	0.3619	0.3876	0.35	4,600
Apr 18 2024	0.36	0.004	1.12%	0.36	0.392	0.3257	5,854
Apr 17 2024	0.356	0.00	0.00%	0.356	0.356	0.356	0
Apr 16 2024	0.356	-0.034	-8.72%	0.39	0.392	0.3546	3,399
Apr 15 2024	0.39	0.0446	12.91%	0.325	0.40	0.325	2,826
Apr 12 2024	0.3454	-0.03729	-9.74%	0.44	0.44	0.3438	4,180
Apr 11 2024	0.38269	-0.02731	-6.66%	0.4089	0.4089	0.38	757
Apr 10 2024	0.41	0.00	0.00%	0.41	0.41	0.41	0
Apr 09 2024	0.41	0.00	0.00%	0.41	0.41	0.41	91
Apr 08 2024	0.41	0.028	7.33%	0.41	0.4101	0.40	19,802
Apr 05 2024	0.382	0.00	0.00%	0.382	0.382	0.382	0
Apr 04 2024	0.382	0.0036	0.95%	0.3884	0.40	0.382	325
Apr 03 2024	0.3784	0.0563	17.48%	0.3867	0.3879	0.322	2,688
Apr 02 2024	0.322101	-0.0379	-10.53%	0.3879	0.3879	0.322	1,647
Apr 01 2024	0.36	0.03	9.09%	0.40	0.40	0.3286	13,002
Mar 28 2024	0.33	-0.0576	-14.86%	0.45	0.45	0.30	31,644
Mar 27 2024	0.3876	-0.0124	-3.10%	0.345	0.43	0.345	20,904
Mar 26 2024	0.40	-0.10	-20.00%	0.352	0.40	0.35	12,809
Mar 25 2024	0.50	-0.05	-9.09%	0.5303	0.57	0.50	25,626
Mar 22 2024	0.55	0.00	0.00%	0.56	0.56	0.492799	2,700
Mar 21 2024	0.55	0.0186	3.50%	0.55	0.55	0.5401	238
Mar 20 2024	0.5314	0.0314	6.28%	0.50	0.531401	0.50	1,119
Mar 19 2024	0.50	-0.02	-3.85%	0.5503	0.56	0.4315	3,738
Mar 18 2024	0.52	0.00	0.00%	0.53	0.53	0.52	55
Mar 15 2024	0.52	0.02	4.00%	0.50	0.52	0.42	2,376
Mar 14 2024	0.50	0.00	0.00%	0.4988	0.55	0.3918	1,853
Mar 13 2024	0.50	0.00	0.00%	0.54	0.54	0.3429	5,122
Mar 12 2024	0.50	-0.07	-12.28%	0.52	0.52	0.50	1,820
Mar 11 2024	0.57	0.00	0.00%	0.57	0.57	0.57	0
Mar 08 2024	0.57	0.00	0.00%	0.57	0.57	0.3002	12,776
Mar 07 2024	0.57	0.00	0.00%	0.57	0.57	0.57	0
Mar 06 2024	0.57	0.00	0.00%	0.57	0.57	0.57	5
Mar 05 2024	0.57	0.00	0.00%	0.57	0.57	0.57	0
Mar 04 2024	0.57	0.00	0.00%	0.57	0.57	0.57	0

AppTech Payments

NLBNPIT1VJ89 20351221 0....

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions