Other OTC - Delayed Quote USD

AppYea, Inc. (APYP)

0.0226 +0.0007 (+3.24%)
At close: May 14 at 2:41 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 14, 2024 0.0219 0.0226 0.0190 0.0226 0.0226 89,644
May 13, 2024 0.0180 0.0220 0.0180 0.0219 0.0219 189,272
May 10, 2024 0.0208 0.0219 0.0208 0.0219 0.0219 504,220
May 9, 2024 0.0190 0.0207 0.0190 0.0207 0.0207 8,605
May 8, 2024 0.0209 0.0250 0.0191 0.0208 0.0208 451,307
May 7, 2024 0.0211 0.0269 0.0211 0.0211 0.0211 38,300
May 6, 2024 0.0234 0.0266 0.0202 0.0202 0.0202 46,005
May 3, 2024 0.0240 0.0325 0.0240 0.0251 0.0251 40,817
May 2, 2024 0.0218 0.0218 0.0218 0.0218 0.0218 -
May 1, 2024 0.0241 0.0314 0.0207 0.0218 0.0218 57,523
Apr 30, 2024 0.0221 0.0266 0.0221 0.0222 0.0222 31,602
Apr 29, 2024 0.0270 0.0270 0.0222 0.0223 0.0223 34,300
Apr 26, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 4,530
Apr 25, 2024 0.0223 0.0270 0.0223 0.0270 0.0270 1,631
Apr 24, 2024 0.0211 0.0290 0.0211 0.0240 0.0240 4,766
Apr 23, 2024 0.0235 0.0363 0.0220 0.0363 0.0363 36,352
Apr 22, 2024 0.0250 0.0250 0.0235 0.0235 0.0235 13,264
Apr 19, 2024 0.0275 0.0284 0.0258 0.0275 0.0275 22,290
Apr 18, 2024 0.0258 0.0268 0.0258 0.0268 0.0268 1,500
Apr 17, 2024 0.0217 0.0252 0.0210 0.0252 0.0252 39,738
Apr 16, 2024 0.0290 0.0290 0.0210 0.0212 0.0212 344,263
Apr 15, 2024 0.0245 0.0245 0.0211 0.0217 0.0217 28,791
Apr 12, 2024 0.0291 0.0291 0.0211 0.0211 0.0211 19,272
Apr 11, 2024 0.0211 0.0288 0.0210 0.0288 0.0288 36,612
Apr 10, 2024 0.0271 0.0271 0.0211 0.0240 0.0240 85,505
Apr 9, 2024 0.0250 0.0271 0.0242 0.0271 0.0271 23,719
Apr 8, 2024 0.0261 0.0266 0.0250 0.0266 0.0266 50,149
Apr 5, 2024 0.0279 0.0291 0.0267 0.0290 0.0290 87,374
Apr 4, 2024 0.0300 0.0314 0.0251 0.0252 0.0252 290,000
Apr 3, 2024 0.0322 0.0322 0.0310 0.0310 0.0310 641,872
Apr 2, 2024 0.0331 0.0338 0.0331 0.0338 0.0338 715
Apr 1, 2024 0.0310 0.0347 0.0310 0.0330 0.0330 5,225
Mar 28, 2024 0.0400 0.0400 0.0311 0.0320 0.0320 50,277
Mar 27, 2024 0.0350 0.0364 0.0325 0.0360 0.0360 90,695
Mar 26, 2024 0.0375 0.0391 0.0350 0.0350 0.0350 280,600
Mar 25, 2024 0.0374 0.0385 0.0370 0.0370 0.0370 8,850
Mar 22, 2024 0.0350 0.0375 0.0350 0.0375 0.0375 13,075
Mar 21, 2024 0.0351 0.0365 0.0312 0.0358 0.0358 126,221
Mar 20, 2024 0.0364 0.0400 0.0350 0.0351 0.0351 93,045
Mar 19, 2024 0.0440 0.0440 0.0330 0.0364 0.0364 99,447
Mar 18, 2024 0.0362 0.0400 0.0327 0.0372 0.0372 182,435
Mar 15, 2024 0.0325 0.0354 0.0323 0.0323 0.0323 47,521
Mar 14, 2024 0.0340 0.0342 0.0328 0.0328 0.0328 32,000
Mar 13, 2024 0.0400 0.0400 0.0360 0.0360 0.0360 6,051
Mar 12, 2024 0.0360 0.0400 0.0347 0.0400 0.0400 16,860
Mar 11, 2024 0.0400 0.0450 0.0331 0.0360 0.0360 86,941
Mar 8, 2024 0.0400 0.0450 0.0400 0.0410 0.0410 63,800
Mar 7, 2024 0.0359 0.0400 0.0359 0.0400 0.0400 137,313
Mar 6, 2024 0.0310 0.0345 0.0310 0.0340 0.0340 110,550
Mar 5, 2024 0.0340 0.0379 0.0310 0.0344 0.0344 103,702
Mar 4, 2024 0.0380 0.0380 0.0310 0.0331 0.0331 101,400
Mar 1, 2024 0.0335 0.0361 0.0310 0.0330 0.0330 57,077
Feb 29, 2024 0.0361 0.0374 0.0350 0.0350 0.0350 40,990
Feb 28, 2024 0.0305 0.0365 0.0300 0.0365 0.0365 122,892
Feb 27, 2024 0.0350 0.0366 0.0350 0.0362 0.0362 78,641
Feb 26, 2024 0.0350 0.0375 0.0350 0.0375 0.0375 25,620
Feb 23, 2024 0.0372 0.0372 0.0360 0.0360 0.0360 7,324
Feb 22, 2024 0.0261 0.0345 0.0261 0.0345 0.0345 153,331
Feb 21, 2024 0.0380 0.0390 0.0322 0.0322 0.0322 59,639
Feb 20, 2024 0.0384 0.0390 0.0340 0.0367 0.0367 30,318
Feb 16, 2024 0.0353 0.0390 0.0353 0.0368 0.0368 14,535
Feb 15, 2024 0.0375 0.0384 0.0331 0.0367 0.0367 27,032
Feb 14, 2024 0.0340 0.0365 0.0340 0.0359 0.0359 25,573
Feb 13, 2024 0.0375 0.0390 0.0340 0.0340 0.0340 32,515
Feb 12, 2024 0.0399 0.0399 0.0340 0.0375 0.0375 6,044
Feb 9, 2024 0.0300 0.0439 0.0255 0.0364 0.0364 141,848
Feb 8, 2024 0.0447 0.0478 0.0353 0.0400 0.0400 86,334
Feb 7, 2024 0.0480 0.0480 0.0329 0.0353 0.0353 27,034
Feb 6, 2024 0.0480 0.0480 0.0342 0.0440 0.0440 115,424
Feb 5, 2024 0.0285 0.0470 0.0285 0.0470 0.0470 199,585
Feb 2, 2024 0.0366 0.0469 0.0302 0.0302 0.0302 201,170
Feb 1, 2024 0.0198 0.0370 0.0198 0.0329 0.0329 60,504
Jan 31, 2024 0.0196 0.0270 0.0196 0.0235 0.0235 110,596
Jan 30, 2024 0.0160 0.0200 0.0159 0.0200 0.0200 324,407
Jan 29, 2024 0.0145 0.0170 0.0130 0.0169 0.0169 348,789
Jan 26, 2024 0.0128 0.0129 0.0128 0.0128 0.0128 96,750
Jan 25, 2024 0.0170 0.1700 0.0126 0.0140 0.0140 407,141
Jan 24, 2024 0.0141 0.0150 0.0141 0.0150 0.0150 33,000
Jan 23, 2024 0.0166 0.0170 0.0143 0.0151 0.0151 55,314
Jan 22, 2024 0.0160 0.0170 0.0150 0.0163 0.0163 127,121
Jan 19, 2024 0.0170 0.0190 0.0160 0.0160 0.0160 41,700
Jan 18, 2024 0.0180 0.0184 0.0180 0.0180 0.0180 30,503
Jan 17, 2024 0.0190 0.0190 0.0176 0.0190 0.0190 24,048
Jan 16, 2024 0.0190 0.0190 0.0170 0.0190 0.0190 141,080
Jan 12, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 865
Jan 11, 2024 0.0179 0.0179 0.0172 0.0179 0.0179 191,196
Jan 10, 2024 0.0150 0.0210 0.0150 0.0177 0.0177 317,178
Jan 9, 2024 0.0160 0.0160 0.0150 0.0150 0.0150 71,821
Jan 8, 2024 0.0167 0.0167 0.0150 0.0160 0.0160 73,989
Jan 5, 2024 0.0260 0.0260 0.0160 0.0160 0.0160 46,518
Jan 4, 2024 0.0150 0.0170 0.0150 0.0153 0.0153 62,673
Jan 3, 2024 0.0152 0.0171 0.0152 0.0170 0.0170 40,003
Jan 2, 2024 0.0150 0.0190 0.0150 0.0174 0.0174 42,800
Dec 29, 2023 0.0176 0.0176 0.0150 0.0150 0.0150 81,418
Dec 28, 2023 0.0152 0.0183 0.0152 0.0176 0.0176 41,822
Dec 27, 2023 0.0188 0.0190 0.0170 0.0190 0.0190 29,983
Dec 26, 2023 0.0162 0.0182 0.0156 0.0182 0.0182 81,493
Dec 22, 2023 0.0175 0.0175 0.0175 0.0175 0.0175 110,187
Dec 21, 2023 0.0200 0.0200 0.0161 0.0175 0.0175 19,131
Dec 20, 2023 0.0170 0.0190 0.0150 0.0190 0.0190 240,580
Dec 19, 2023 0.0160 0.0173 0.0160 0.0170 0.0170 306,663
Dec 18, 2023 0.0152 0.0170 0.0151 0.0160 0.0160 32,549
Dec 15, 2023 0.0170 0.0185 0.0170 0.0170 0.0170 165,992
Dec 14, 2023 0.0150 0.0200 0.0150 0.0185 0.0185 200,719
Dec 13, 2023 0.0151 0.0170 0.0132 0.0169 0.0169 125,596
Dec 12, 2023 0.0170 0.0170 0.0135 0.0151 0.0151 59,031
Dec 11, 2023 0.0135 0.0150 0.0130 0.0150 0.0150 326,528
Dec 8, 2023 0.0190 0.0200 0.0135 0.0135 0.0135 199,210
Dec 7, 2023 0.0160 0.0179 0.0152 0.0179 0.0179 103,021
Dec 6, 2023 0.0180 0.0200 0.0170 0.0180 0.0180 66,865
Dec 5, 2023 0.0150 0.0200 0.0150 0.0180 0.0180 672,593
Dec 4, 2023 0.0200 0.0210 0.0178 0.0197 0.0197 31,725
Dec 1, 2023 0.0195 0.0213 0.0180 0.0190 0.0190 156,299
Nov 30, 2023 0.0208 0.0210 0.0201 0.0210 0.0210 32,103
Nov 29, 2023 0.0215 0.0220 0.0200 0.0215 0.0215 129,956
Nov 28, 2023 0.0217 0.0219 0.0215 0.0215 0.0215 77,700
Nov 27, 2023 0.0215 0.0220 0.0215 0.0220 0.0220 45,183
Nov 24, 2023 0.0215 0.0215 0.0215 0.0215 0.0215 23,280
Nov 22, 2023 0.0223 0.0232 0.0223 0.0224 0.0224 719,963
Nov 21, 2023 0.0227 0.0230 0.0205 0.0223 0.0223 101,200
Nov 20, 2023 0.0228 0.0235 0.0216 0.0227 0.0227 41,324
Nov 17, 2023 0.0252 0.0252 0.0225 0.0230 0.0230 52,188
Nov 16, 2023 0.0293 0.0293 0.0220 0.0285 0.0285 76,153
Nov 15, 2023 0.0215 0.0327 0.0215 0.0266 0.0266 28,300
Nov 14, 2023 0.0350 0.0350 0.0215 0.0215 0.0215 226,941
Nov 13, 2023 0.0221 0.0300 0.0210 0.0300 0.0300 125,165
Nov 10, 2023 0.0236 0.0300 0.0235 0.0238 0.0238 291,447
Nov 9, 2023 0.0280 0.0280 0.0236 0.0236 0.0236 35,656
Nov 8, 2023 0.0299 0.0316 0.0263 0.0263 0.0263 80,654
Nov 7, 2023 0.0217 0.0300 0.0217 0.0270 0.0270 49,753
Nov 6, 2023 0.0250 0.0270 0.0240 0.0240 0.0240 109,991
Nov 3, 2023 0.0265 0.0291 0.0263 0.0278 0.0278 13,642
Nov 2, 2023 0.0268 0.0291 0.0261 0.0280 0.0280 157,960
Nov 1, 2023 0.0222 0.0300 0.0222 0.0268 0.0268 55,521
Oct 31, 2023 0.0275 0.0275 0.0258 0.0261 0.0261 2,802
Oct 30, 2023 0.0249 0.0300 0.0247 0.0275 0.0275 34,415
Oct 27, 2023 0.0300 0.0300 0.0249 0.0274 0.0274 126,186
Oct 26, 2023 0.0300 0.0300 0.0248 0.0300 0.0300 147,872
Oct 25, 2023 0.0320 0.0369 0.0270 0.0300 0.0300 114,404
Oct 24, 2023 0.0240 0.0320 0.0240 0.0263 0.0263 241,275
Oct 23, 2023 0.0310 0.0350 0.0201 0.0217 0.0217 434,221
Oct 20, 2023 0.0260 0.0310 0.0211 0.0212 0.0212 271,609
Oct 19, 2023 0.0197 0.0227 0.0171 0.0227 0.0227 106,115
Oct 18, 2023 0.0166 0.0196 0.0166 0.0196 0.0196 100,200
Oct 17, 2023 0.0150 0.0150 0.0135 0.0135 0.0135 119,986
Oct 16, 2023 0.0209 0.0226 0.0110 0.0135 0.0135 195,782
Oct 13, 2023 0.0231 0.0232 0.0201 0.0201 0.0201 443,091
Oct 12, 2023 0.0245 0.0275 0.0231 0.0231 0.0231 271,566
Oct 11, 2023 0.0241 0.0245 0.0241 0.0242 0.0242 125,500
Oct 10, 2023 0.0263 0.0272 0.0241 0.0241 0.0241 181,506
Oct 9, 2023 0.0263 0.0280 0.0263 0.0263 0.0263 29,163
Oct 6, 2023 0.0262 0.0285 0.0262 0.0262 0.0262 67,818
Oct 5, 2023 0.0269 0.0275 0.0264 0.0264 0.0264 160,204
Oct 4, 2023 0.0267 0.0285 0.0261 0.0261 0.0261 252,510
Oct 3, 2023 0.0266 0.0275 0.0261 0.0262 0.0262 366,275
Oct 2, 2023 0.0263 0.0288 0.0263 0.0288 0.0288 168,144
Sep 29, 2023 0.0275 0.0285 0.0261 0.0263 0.0263 282,049
Sep 28, 2023 0.0284 0.0290 0.0280 0.0285 0.0285 304,900
Sep 27, 2023 0.0286 0.0292 0.0282 0.0285 0.0285 83,898
Sep 26, 2023 0.0282 0.0309 0.0280 0.0305 0.0305 223,383
Sep 25, 2023 0.0300 0.0310 0.0295 0.0295 0.0295 104,476
Sep 22, 2023 0.0302 0.0317 0.0296 0.0300 0.0300 190,602
Sep 21, 2023 0.0310 0.0310 0.0299 0.0299 0.0299 11,101
Sep 20, 2023 0.0324 0.0324 0.0299 0.0299 0.0299 152,928
Sep 19, 2023 0.0308 0.0310 0.0308 0.0309 0.0309 125,819
Sep 18, 2023 0.0347 0.0366 0.0300 0.0309 0.0309 895,829
Sep 15, 2023 0.0367 0.0390 0.0320 0.0330 0.0330 759,376
Sep 14, 2023 0.0354 0.0400 0.0339 0.0339 0.0339 722,754
Sep 13, 2023 0.0360 0.0378 0.0336 0.0336 0.0336 183,770
Sep 12, 2023 0.0377 0.0400 0.0377 0.0400 0.0400 60,500
Sep 11, 2023 0.0390 0.0390 0.0347 0.0390 0.0390 69,530
Sep 8, 2023 0.0325 0.0390 0.0302 0.0390 0.0390 770,915
Sep 7, 2023 0.0380 0.0400 0.0326 0.0400 0.0400 196,980
Sep 6, 2023 0.0374 0.0374 0.0362 0.0374 0.0374 8,451
Sep 5, 2023 0.0316 0.0400 0.0316 0.0362 0.0362 196,931
Sep 1, 2023 0.0390 0.0390 0.0331 0.0331 0.0331 236,057
Aug 31, 2023 0.0382 0.0390 0.0364 0.0364 0.0364 5,775
Aug 30, 2023 0.0362 0.0381 0.0362 0.0381 0.0381 3,215
Aug 29, 2023 0.0380 0.0390 0.0362 0.0362 0.0362 195,622
Aug 28, 2023 0.0361 0.0420 0.0361 0.0370 0.0370 466,195
Aug 25, 2023 0.0370 0.0370 0.0361 0.0361 0.0361 61,345
Aug 24, 2023 0.0374 0.0422 0.0374 0.0395 0.0395 352,174
Aug 23, 2023 0.0361 0.0440 0.0360 0.0360 0.0360 260,160
Aug 22, 2023 0.0411 0.0439 0.0383 0.0439 0.0439 18,530
Aug 21, 2023 0.0365 0.0440 0.0365 0.0406 0.0406 90,595
Aug 18, 2023 0.0440 0.0440 0.0440 0.0440 0.0440 -
Aug 17, 2023 0.0345 0.0489 0.0345 0.0440 0.0440 576,407
Aug 16, 2023 0.0360 0.0400 0.0334 0.0389 0.0389 145,170
Aug 15, 2023 0.0393 0.0403 0.0361 0.0361 0.0361 112,880
Aug 14, 2023 0.0440 0.0440 0.0355 0.0435 0.0435 203,625
Aug 11, 2023 0.0410 0.0420 0.0410 0.0420 0.0420 49,876
Aug 10, 2023 0.0550 0.0550 0.0391 0.0391 0.0391 1,828,572
Aug 9, 2023 0.0410 0.0565 0.0410 0.0500 0.0500 1,298,381
Aug 8, 2023 0.0395 0.0449 0.0390 0.0390 0.0390 232,586
Aug 7, 2023 0.0390 0.0450 0.0350 0.0419 0.0419 476,277
Aug 4, 2023 0.0450 0.0470 0.0350 0.0351 0.0351 657,412
Aug 3, 2023 0.0261 0.0485 0.0261 0.0449 0.0449 3,892,533
Aug 2, 2023 0.0134 0.0250 0.0134 0.0228 0.0228 1,362,228
Aug 1, 2023 0.0122 0.0159 0.0120 0.0159 0.0159 4,192,536
Jul 31, 2023 0.0099 0.0128 0.0069 0.0120 0.0120 962,259
Jul 28, 2023 0.0074 0.0102 0.0074 0.0095 0.0095 1,263,658
Jul 27, 2023 0.0065 0.0074 0.0062 0.0074 0.0074 27,987
Jul 26, 2023 0.0078 0.0080 0.0063 0.0065 0.0065 503,505
Jul 25, 2023 0.0063 0.0063 0.0063 0.0063 0.0063 782
Jul 24, 2023 0.0070 0.0078 0.0030 0.0063 0.0063 121,834
Jul 21, 2023 0.0072 0.0080 0.0062 0.0071 0.0071 287,189
Jul 20, 2023 0.0074 0.0080 0.0070 0.0070 0.0070 34,754
Jul 19, 2023 0.0080 0.0080 0.0074 0.0074 0.0074 6,156
Jul 18, 2023 0.0076 0.0079 0.0070 0.0079 0.0079 212,505
Jul 17, 2023 0.0075 0.0077 0.0075 0.0077 0.0077 9,133
Jul 14, 2023 0.0079 0.0079 0.0072 0.0076 0.0076 119,435
Jul 13, 2023 0.0079 0.0079 0.0079 0.0079 0.0079 15,000
Jul 12, 2023 0.0080 0.0080 0.0079 0.0080 0.0080 262,794
Jul 11, 2023 0.0077 0.0080 0.0077 0.0080 0.0080 114,172
Jul 10, 2023 0.0085 0.0085 0.0083 0.0083 0.0083 122,741
Jul 7, 2023 0.0082 0.0088 0.0082 0.0085 0.0085 58,819
Jul 6, 2023 0.0080 0.0088 0.0074 0.0088 0.0088 126,416
Jul 5, 2023 0.0090 0.0090 0.0080 0.0090 0.0090 183,308
Jul 3, 2023 0.0090 0.0090 0.0076 0.0082 0.0082 17,430
Jun 30, 2023 0.0085 0.0090 0.0080 0.0090 0.0090 88,384
Jun 29, 2023 0.0080 0.0090 0.0080 0.0080 0.0080 191,055
Jun 28, 2023 0.0083 0.0085 0.0080 0.0081 0.0081 108,736
Jun 27, 2023 0.0088 0.0093 0.0080 0.0084 0.0084 39,690
Jun 26, 2023 0.0080 0.0088 0.0076 0.0080 0.0080 2,062,316
Jun 23, 2023 0.0090 0.0090 0.0082 0.0088 0.0088 527,800
Jun 22, 2023 0.0100 0.0100 0.0085 0.0094 0.0094 2,457,264
Jun 21, 2023 0.0100 0.0100 0.0085 0.0094 0.0094 394,181
Jun 20, 2023 0.0079 0.0088 0.0079 0.0080 0.0080 2,841
Jun 16, 2023 0.0080 0.0099 0.0078 0.0078 0.0078 322,798
Jun 15, 2023 0.0079 0.0082 0.0078 0.0079 0.0079 1,442,889
Jun 14, 2023 0.0082 0.0090 0.0076 0.0076 0.0076 976,788
Jun 13, 2023 0.0080 0.0095 0.0080 0.0082 0.0082 4,398,221
Jun 12, 2023 0.0090 0.0100 0.0080 0.0095 0.0095 984,613
Jun 9, 2023 0.0103 0.0103 0.0090 0.0095 0.0095 770,616
Jun 8, 2023 0.0100 0.0110 0.0090 0.0090 0.0090 1,504,126
Jun 7, 2023 0.0085 0.0104 0.0085 0.0091 0.0091 1,201,789
Jun 6, 2023 0.0109 0.0109 0.0087 0.0090 0.0090 1,604,131
Jun 5, 2023 0.0103 0.0109 0.0102 0.0102 0.0102 467,169
Jun 2, 2023 0.0103 0.0105 0.0102 0.0105 0.0105 31,188
Jun 1, 2023 0.0140 0.0140 0.0102 0.0109 0.0109 287,519
May 31, 2023 0.0118 0.0126 0.0110 0.0110 0.0110 714,357
May 30, 2023 0.0140 0.0140 0.0118 0.0118 0.0118 2,108,587
May 26, 2023 0.0148 0.0179 0.0148 0.0148 0.0148 235,246
May 25, 2023 0.0176 0.0176 0.0120 0.0120 0.0120 204,231
May 24, 2023 0.0130 0.0133 0.0120 0.0120 0.0120 15,494
May 23, 2023 0.0141 0.0160 0.0138 0.0138 0.0138 134,416
May 22, 2023 0.0125 0.0140 0.0116 0.0116 0.0116 571,309
May 19, 2023 0.0127 0.0140 0.0125 0.0125 0.0125 1,018,736
May 18, 2023 0.0125 0.0125 0.0125 0.0125 0.0125 5,690
May 17, 2023 0.0132 0.0141 0.0124 0.0132 0.0132 97,319
May 16, 2023 0.0139 0.0146 0.0130 0.0137 0.0137 541,694
May 15, 2023 0.0150 0.0150 0.0124 0.0143 0.0143 559,511

Related Tickers

ONCI On4 Communications, Inc.
0.0000
-99.00%
 
TONR Tonner-One World Holdings, Inc.
0.0003
0.00%
 
RONN RONN Inc.
0.0008
-20.00%
 
WDLF Decentral Life, Inc.
0.0006
+10.00%
 
BHPA BHPA Inc.
0.0062
0.00%
 
EHVVF EHAVE, Inc.
0.0010
0.00%
 
GCLT GainClients, Inc.
0.0008
0.00%
 
WOWI METRO ONE TELECOMMUNICATIONS
0.0785
+8.83%
 
EPAZ Epazz, Inc.
0.0007
-5.71%
 
FERN Fernhill Corp.
0.0015
0.00%