APN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 18 2024 | 0.10 | -0.01 | -9.09% | 0.11 | 0.11 | 0.10 | 71,272 |
Jun 17 2024 | 0.11 | -0.005 | -4.35% | 0.11 | 0.11 | 0.11 | 40,000 |
Jun 14 2024 | 0.115 | 0.00 | 0.00% | 0.11 | 0.115 | 0.11 | 36,505 |
Jun 13 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 100 |
Jun 12 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 7,500 |
Jun 11 2024 | 0.115 | -0.005 | -4.17% | 0.12 | 0.12 | 0.115 | 28,300 |
Jun 10 2024 | 0.12 | -0.005 | -4.00% | 0.125 | 0.125 | 0.12 | 116,000 |
Jun 07 2024 | 0.125 | -0.015 | -10.71% | 0.13 | 0.13 | 0.125 | 51,636 |
Jun 06 2024 | 0.14 | 0.015 | 12.00% | 0.13 | 0.14 | 0.125 | 65,846 |
Jun 05 2024 | 0.125 | 0.005 | 4.17% | 0.125 | 0.125 | 0.125 | 1,300 |
Jun 04 2024 | 0.12 | -0.015 | -11.11% | 0.13 | 0.13 | 0.12 | 312,017 |
Jun 03 2024 | 0.135 | 0.00 | 0.00% | 0.13 | 0.135 | 0.13 | 57,000 |
May 31 2024 | 0.135 | -0.015 | -10.00% | 0.15 | 0.15 | 0.135 | 109,250 |
May 30 2024 | 0.15 | 0.00 | 0.00% | 0.145 | 0.15 | 0.145 | 263,629 |
May 29 2024 | 0.15 | 0.015 | 11.11% | 0.14 | 0.15 | 0.14 | 402,871 |
May 28 2024 | 0.135 | 0.02 | 17.39% | 0.115 | 0.135 | 0.115 | 319,900 |
May 27 2024 | 0.115 | 0.01 | 9.52% | 0.105 | 0.115 | 0.105 | 44,172 |
May 24 2024 | 0.105 | 0.00 | 0.00% | 0.10 | 0.105 | 0.10 | 55,000 |
May 23 2024 | 0.105 | 0.005 | 5.00% | 0.10 | 0.105 | 0.10 | 15,500 |
May 22 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 2,500 |
May 21 2024 | 0.10 | -0.005 | -4.76% | 0.11 | 0.11 | 0.10 | 197,736 |
May 17 2024 | 0.105 | 0.005 | 5.00% | 0.095 | 0.105 | 0.095 | 186,763 |
May 16 2024 | 0.10 | 0.00 | 0.00% | 0.105 | 0.11 | 0.09 | 171,098 |
May 15 2024 | 0.10 | 0.01 | 11.11% | 0.10 | 0.10 | 0.10 | 39,500 |
May 14 2024 | 0.09 | -0.02 | -18.18% | 0.11 | 0.11 | 0.09 | 192,227 |
May 13 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 23,305 |
May 10 2024 | 0.11 | 0.005 | 4.76% | 0.11 | 0.11 | 0.11 | 43,440 |
May 09 2024 | 0.105 | 0.015 | 16.67% | 0.10 | 0.105 | 0.10 | 100,500 |
May 08 2024 | 0.09 | -0.005 | -5.26% | 0.09 | 0.09 | 0.09 | 13,000 |
May 07 2024 | 0.095 | -0.005 | -5.00% | 0.10 | 0.10 | 0.095 | 121,000 |
May 06 2024 | 0.10 | -0.005 | -4.76% | 0.10 | 0.10 | 0.10 | 67,426 |
May 03 2024 | 0.105 | -0.01 | -8.70% | 0.11 | 0.11 | 0.105 | 3,500 |
May 02 2024 | 0.115 | 0.00 | 0.00% | 0.105 | 0.12 | 0.105 | 18,000 |
May 01 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 9,310 |
Apr 30 2024 | 0.115 | 0.005 | 4.55% | 0.105 | 0.115 | 0.10 | 99,000 |
Apr 29 2024 | 0.11 | 0.005 | 4.76% | 0.11 | 0.11 | 0.11 | 13,000 |
Apr 26 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.105 | 0 |
Apr 25 2024 | 0.105 | 0.005 | 5.00% | 0.105 | 0.105 | 0.105 | 29,501 |
Apr 24 2024 | 0.10 | 0.005 | 5.26% | 0.10 | 0.10 | 0.10 | 19,299 |
Apr 23 2024 | 0.095 | -0.01 | -9.52% | 0.105 | 0.105 | 0.095 | 55,000 |
Apr 22 2024 | 0.105 | -0.005 | -4.55% | 0.11 | 0.11 | 0.105 | 8,986 |
Apr 19 2024 | 0.11 | 0.00 | 0.00% | 0.10 | 0.11 | 0.10 | 22,500 |
Apr 18 2024 | 0.11 | 0.00 | 0.00% | 0.105 | 0.11 | 0.10 | 88,500 |
Apr 17 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 40,000 |
Apr 16 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 24,750 |
Apr 15 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 56,040 |
Apr 12 2024 | 0.11 | 0.00 | 0.00% | 0.115 | 0.115 | 0.11 | 111,000 |
Apr 11 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 80,000 |
Apr 10 2024 | 0.11 | 0.00 | 0.00% | 0.105 | 0.11 | 0.105 | 3,000 |
Apr 09 2024 | 0.11 | 0.00 | 0.00% | 0.115 | 0.115 | 0.11 | 27,000 |
Apr 08 2024 | 0.11 | -0.005 | -4.35% | 0.11 | 0.11 | 0.105 | 85,000 |
Apr 05 2024 | 0.115 | 0.005 | 4.55% | 0.115 | 0.115 | 0.10 | 106,500 |
Apr 04 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 70,000 |
Apr 03 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.095 | 84,968 |
Apr 02 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 22,264 |
Apr 01 2024 | 0.11 | 0.005 | 4.76% | 0.11 | 0.11 | 0.11 | 39,727 |
Mar 28 2024 | 0.105 | 0.01 | 10.53% | 0.10 | 0.105 | 0.095 | 178,444 |
Mar 27 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 2,500 |
Mar 26 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 14,906 |
Mar 25 2024 | 0.095 | -0.005 | -5.00% | 0.095 | 0.095 | 0.095 | 1,000 |
Mar 22 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 1,500 |
Mar 21 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 28,500 |