Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Appen Limited (APPEF)

Compare
0.5312
0.0000
(0.00%)
At close: April 18 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20250.59040.59040.59040.53120.53121,000
Apr 17, 20250.53120.53120.53120.53120.5312-
Apr 16, 20250.53120.53120.53120.53120.5312-
Apr 15, 20250.53120.53120.53120.53120.5312-
Apr 14, 20250.53120.53120.53120.53120.5312-
Apr 11, 20250.53120.53120.53120.53120.5312-
Apr 10, 20250.53120.53120.53120.53120.5312-
Apr 9, 20250.53120.53120.53120.53120.5312-
Apr 8, 20250.53120.53120.53120.53120.5312-
Apr 7, 20250.53120.53120.53120.53120.5312-
Apr 4, 20250.59040.59040.53120.53120.53121,120
Apr 3, 20250.91650.91650.91650.91650.9165-
Apr 2, 20250.91650.91650.91650.91650.9165-
Apr 1, 20250.91650.91650.91650.91650.9165-
Mar 31, 20250.91650.91650.91650.91650.91651,320
Mar 28, 20250.91640.91640.91640.91640.9164-
Mar 27, 20250.91640.91640.91640.91640.9164-
Mar 26, 20250.91640.91640.91640.91640.9164-
Mar 25, 20250.91640.91640.91640.91640.9164-
Mar 24, 20250.91640.91640.91640.91640.9164-
Mar 21, 20250.91640.91640.91640.91640.9164-
Mar 20, 20250.91640.91640.91640.91640.9164-
Mar 19, 20250.91640.91640.91640.91640.9164-
Mar 18, 20250.91640.91640.91640.91640.9164-
Mar 17, 20250.91640.91640.91640.91640.9164-
Mar 14, 20250.91640.91640.91640.91640.9164-
Mar 13, 20250.91640.91640.91640.91640.9164-
Mar 12, 20250.91640.91640.91640.91640.9164-
Mar 11, 20250.91640.91640.91640.91640.9164-
Mar 10, 20250.91640.91640.91640.91640.9164-
Mar 7, 20250.91640.91640.91640.91640.9164-
Mar 6, 20250.91640.91640.91640.91640.91641,000
Mar 5, 20251.84041.84041.84041.84041.8404-
Mar 4, 20251.84041.84041.84041.84041.8404-
Mar 3, 20251.84041.84041.84041.84041.8404-
Feb 28, 20251.84041.84041.84041.84041.8404-
Feb 27, 20251.84041.84041.84041.84041.8404-
Feb 26, 20251.84041.84041.84041.84041.8404-
Feb 25, 20251.84041.84041.84041.84041.8404-
Feb 24, 20251.84041.84041.84041.84041.8404-
Feb 21, 20251.84041.84041.84041.84041.8404-
Feb 20, 20251.84041.84041.84041.84041.8404-
Feb 19, 20251.84041.84041.84041.84041.8404-
Feb 18, 20251.84041.84041.84041.84041.8404-
Feb 14, 20251.84041.84041.84041.84041.8404-
Feb 13, 20251.84041.84041.84041.84041.8404-
Feb 12, 20251.84041.84041.84041.84041.8404-
Feb 11, 20251.84041.84041.84041.84041.8404200
Feb 10, 20251.55001.55001.55001.55001.5500-
Feb 7, 20251.55001.55001.55001.55001.5500-
Feb 6, 20251.55001.55001.55001.55001.5500-
Feb 5, 20251.55001.55001.55001.55001.5500-
Feb 4, 20251.55001.55001.55001.55001.5500-
Feb 3, 20251.55001.55001.55001.55001.5500-
Jan 31, 20251.55001.55001.55001.55001.5500-
Jan 30, 20251.55501.55501.55001.55001.550011,000
Jan 29, 20251.33001.33001.33001.33001.3300-
Jan 28, 20251.33001.33001.33001.33001.3300-
Jan 27, 20251.33001.33001.33001.33001.3300321
Jan 24, 20251.54001.54001.54001.54001.5400-
Jan 23, 20251.54001.54001.54001.54001.5400-
Jan 22, 20251.54001.54001.54001.54001.5400-
Jan 21, 20251.54001.54001.54001.54001.5400-
Jan 17, 20251.54001.54001.54001.54001.5400-
Jan 16, 20251.54001.54001.54001.54001.5400-
Jan 15, 20251.54001.54001.54001.54001.5400-
Jan 14, 20251.54001.54001.54001.54001.5400614
Jan 13, 20251.44401.44401.44401.44401.4440-
Jan 10, 20251.44401.44401.44401.44401.4440-
Jan 8, 20251.44401.44401.44401.44401.4440-
Jan 7, 20251.44401.44401.44401.44401.4440-
Jan 6, 20251.44401.44401.44401.44401.4440-
Jan 3, 20251.44401.44401.44401.44401.4440-
Jan 2, 20251.44401.44401.44401.44401.4440-
Dec 31, 20241.44401.44401.44401.44401.4440-
Dec 30, 20241.44401.44401.44401.44401.4440-
Dec 27, 20241.44401.44401.44401.44401.4440-
Dec 26, 20241.44401.44401.44401.44401.4440-
Dec 24, 20241.44401.44401.44401.44401.4440-
Dec 23, 20241.44401.44401.44401.44401.4440-
Dec 20, 20241.44401.44401.44401.44401.4440-
Dec 19, 20241.44401.44401.44401.44401.4440-
Dec 18, 20241.44401.44401.44401.44401.4440-
Dec 17, 20241.44401.44401.44401.44401.4440-
Dec 16, 20241.44401.44401.44401.44401.44401,000
Dec 13, 20241.63501.63501.63501.63501.6350200
Dec 12, 20241.50001.50001.50001.50001.5000410
Dec 11, 20241.52001.52001.52001.52001.5200-
Dec 10, 20241.52001.52001.52001.52001.5200-
Dec 9, 20241.52001.52001.52001.52001.5200-
Dec 6, 20241.52001.52001.52001.52001.5200-
Dec 5, 20241.52001.52001.52001.52001.5200-
Dec 4, 20241.52001.52001.52001.52001.5200-
Dec 3, 20241.52001.52001.52001.52001.5200-
Dec 2, 20241.52001.52001.52001.52001.5200-
Nov 29, 20241.52001.52001.52001.52001.5200-
Nov 27, 20241.52001.52001.52001.52001.5200-
Nov 26, 20241.52001.52001.52001.52001.52005,000
Nov 25, 20241.85001.85001.85001.85001.8500488
Nov 22, 20241.80001.80001.80001.80001.8000-
Nov 21, 20241.80001.80001.80001.80001.8000-
Nov 20, 20241.80001.80001.80001.80001.8000-
Nov 19, 20241.80001.80001.80001.80001.8000-
Nov 18, 20241.80001.80001.80001.80001.80003,000
Nov 15, 20241.77001.77001.77001.77001.7700-
Nov 14, 20242.18002.18001.77001.77001.77003,100
Nov 13, 20241.96201.96201.96201.96201.9620-
Nov 12, 20241.80001.96201.80001.96201.96206,000
Nov 11, 20240.99000.99000.99000.99000.9900-
Nov 8, 20240.99000.99000.99000.99000.9900-
Nov 7, 20240.99000.99000.99000.99000.9900-
Nov 6, 20240.99000.99000.99000.99000.9900-
Nov 5, 20240.99000.99000.99000.99000.9900-
Nov 4, 20240.99000.99000.99000.99000.9900-
Nov 1, 20240.99000.99000.99000.99000.9900-
Oct 31, 20240.99000.99000.99000.99000.9900-
Oct 30, 20240.99000.99000.99000.99000.9900-
Oct 29, 20240.99000.99000.99000.99000.9900-
Oct 28, 20240.99000.99000.99000.99000.9900-
Oct 25, 20240.99000.99000.99000.99000.9900-
Oct 24, 20240.99000.99000.99000.99000.9900101
Oct 23, 20241.42001.42001.42001.42001.4200-
Oct 22, 20241.42001.42001.42001.42001.4200338
Oct 21, 20241.10001.10001.10001.10001.1000-
Oct 18, 20241.10001.10001.10001.10001.1000-
Oct 17, 20241.10001.10001.10001.10001.1000-
Oct 16, 20241.10001.10001.10001.10001.1000-
Oct 15, 20241.10001.10001.10001.10001.1000-
Oct 14, 20241.10001.10001.10001.10001.1000-
Oct 11, 20241.10001.10001.10001.10001.1000-
Oct 10, 20241.10001.10001.10001.10001.1000-
Oct 9, 20241.10001.10001.10001.10001.1000-
Oct 8, 20241.10001.10001.10001.10001.1000-
Oct 7, 20241.10001.10001.10001.10001.1000-
Oct 4, 20241.10001.10001.10001.10001.1000-
Oct 3, 20241.10001.10001.10001.10001.1000-
Oct 2, 20241.10001.10001.10001.10001.1000-
Oct 1, 20241.10001.10001.10001.10001.1000-
Sep 30, 20241.10001.10001.10001.10001.1000-
Sep 27, 20241.10001.10001.10001.10001.1000-
Sep 26, 20241.10001.10001.10001.10001.1000-
Sep 25, 20241.10001.10001.10001.10001.1000-
Sep 24, 20241.10001.10001.10001.10001.1000-
Sep 23, 20241.10001.10001.10001.10001.1000-
Sep 20, 20241.10001.10001.10001.10001.1000-
Sep 19, 20241.10001.10001.10001.10001.1000-
Sep 18, 20241.10001.10001.10001.10001.1000100
Sep 17, 20240.81880.81880.81880.81880.8188-
Sep 16, 20240.81880.81880.81880.81880.8188-
Sep 13, 20241.00001.00000.81880.81880.818810,600
Sep 12, 20240.49000.49000.49000.49000.4900-
Sep 11, 20240.49000.49000.49000.49000.4900-
Sep 10, 20240.49000.49000.49000.49000.4900-
Sep 9, 20240.49000.49000.49000.49000.4900-
Sep 6, 20240.49000.49000.49000.49000.49004,753
Sep 5, 20240.48790.48790.48790.48790.4879-
Sep 4, 20240.48790.48790.48790.48790.4879-
Sep 3, 20240.48790.48790.48790.48790.4879-
Aug 30, 20240.48790.48790.48790.48790.4879-
Aug 29, 20240.48790.48790.48790.48790.4879-
Aug 28, 20240.48790.48790.48790.48790.4879-
Aug 27, 20240.48790.48790.48790.48790.4879-
Aug 26, 20240.48790.48790.48790.48790.4879-
Aug 23, 20240.48790.48790.48790.48790.4879-
Aug 22, 20240.48790.48790.48790.48790.4879-
Aug 21, 20240.48790.48790.48790.48790.4879-
Aug 20, 20240.48790.48790.48790.48790.4879-
Aug 19, 20240.48790.48790.48790.48790.4879-
Aug 16, 20240.48790.48790.48790.48790.4879-
Aug 15, 20240.48790.48790.48790.48790.4879-
Aug 14, 20240.48790.48790.48790.48790.4879-
Aug 13, 20240.48790.48790.48790.48790.4879-
Aug 12, 20240.48790.48790.48790.48790.4879-
Aug 9, 20240.48790.48790.48790.48790.4879-
Aug 8, 20240.48790.48790.48790.48790.487910,000
Aug 7, 20240.48790.48790.48790.48790.4879-
Aug 6, 20240.48790.48790.48790.48790.4879-
Aug 5, 20240.48790.48790.48790.48790.4879-
Aug 2, 20240.48790.48790.48790.48790.4879-
Aug 1, 20240.48790.48790.48790.48790.48792,500
Jul 31, 20240.20820.20820.20820.20820.2082-
Jul 30, 20240.20820.20820.20820.20820.2082-
Jul 29, 20240.20820.20820.20820.20820.2082-
Jul 26, 20240.20820.20820.20820.20820.2082-
Jul 25, 20240.20820.20820.20820.20820.20823,400
Jul 24, 20240.24190.24190.24190.24190.2419-
Jul 23, 20240.24190.24190.24190.24190.2419-
Jul 22, 20240.24190.24190.24190.24190.2419-
Jul 19, 20240.24190.24190.24190.24190.2419-
Jul 18, 20240.24190.24190.24190.24190.2419-
Jul 17, 20240.24190.24190.24190.24190.2419-
Jul 16, 20240.24190.24190.24190.24190.2419-
Jul 15, 20240.24190.24190.24190.24190.2419-
Jul 12, 20240.24190.24190.24190.24190.2419-
Jul 11, 20240.24190.24190.24190.24190.2419-
Jul 10, 20240.24190.24190.24190.24190.2419-
Jul 9, 20240.24190.24190.24190.24190.2419-
Jul 8, 20240.24190.24190.24190.24190.2419-
Jul 5, 20240.24190.24190.24190.24190.2419-
Jul 3, 20240.24190.24190.24190.24190.2419-
Jul 2, 20240.24190.24190.24190.24190.2419-
Jul 1, 20240.24190.24190.24190.24190.2419-
Jun 28, 20240.24190.24190.24190.24190.2419-
Jun 27, 20240.24190.24190.24190.24190.2419-
Jun 26, 20240.24190.24190.24190.24190.2419-
Jun 25, 20240.24190.24190.24190.24190.2419-
Jun 24, 20240.24190.24190.24190.24190.2419-
Jun 21, 20240.24190.24190.24190.24190.2419-
Jun 20, 20240.24190.24190.24190.24190.2419-
Jun 18, 20240.24190.24190.24190.24190.2419-
Jun 17, 20240.24190.24190.24190.24190.2419325
Jun 14, 20240.40490.40490.40490.40490.4049-
Jun 13, 20240.40490.40490.40490.40490.4049-
Jun 12, 20240.40490.40490.40490.40490.4049-
Jun 11, 20240.40490.40490.40490.40490.4049-
Jun 10, 20240.40490.40490.40490.40490.4049-
Jun 7, 20240.40490.40490.40490.40490.4049-
Jun 6, 20240.40490.40490.40490.40490.4049-
Jun 5, 20240.40490.40490.40490.40490.4049-
Jun 4, 20240.40490.40490.40490.40490.4049-
Jun 3, 20240.40490.40490.40490.40490.4049-
May 31, 20240.40490.40490.40490.40490.4049-
May 30, 20240.40490.40490.40490.40490.4049-
May 29, 20240.40490.40490.40490.40490.4049-
May 28, 20240.40490.40490.40490.40490.4049-
May 24, 20240.40490.40490.40490.40490.4049-
May 23, 20240.40490.40490.40490.40490.4049-
May 22, 20240.40490.40490.40490.40490.40492,500
May 21, 20240.48000.48000.48000.48000.4800-
May 20, 20240.48000.48000.48000.48000.4800-
May 17, 20240.48000.48000.48000.48000.48004,523
May 16, 20240.49000.49000.49000.49000.4900-
May 15, 20240.49000.49000.49000.49000.4900-
May 14, 20240.49000.49000.49000.49000.4900-
May 13, 20240.49000.49000.49000.49000.4900-
May 10, 20240.49000.49000.49000.49000.4900-
May 9, 20240.49000.49000.49000.49000.4900-
May 8, 20240.49000.49000.49000.49000.4900-
May 7, 20240.49000.49000.49000.49000.4900-
May 6, 20240.49000.49000.49000.49000.4900-
May 3, 20240.49000.49000.49000.49000.4900-
May 2, 20240.49000.49000.49000.49000.4900-
May 1, 20240.49000.49000.49000.49000.4900-
Apr 30, 20240.49000.49000.49000.49000.4900-
Apr 29, 20240.49000.49000.49000.49000.4900-
Apr 26, 20240.49000.49000.49000.49000.4900-
Apr 25, 20240.49000.49000.49000.49000.4900-
Apr 24, 20240.49000.49000.49000.49000.4900-
Apr 23, 20240.49000.49000.49000.49000.4900-
Apr 22, 20240.49000.49000.49000.49000.4900-
Apr 19, 20240.49000.49000.49000.49000.4900-
Apr 18, 20240.49000.49000.49000.49000.4900-