Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Appyea Inc (OP: APYP )

0.0247 -0.0001 (-0.40%)
Streaming Delayed Price Updated: 11:00 AM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.0400 0.0400 0.0311 0.0320 50,277 -0.00(-11.11%)
Mar 27, 2024 0.0350 0.0364 0.0325 0.0360 90,695 +0.00(+2.86%)
Mar 26, 2024 0.0375 0.0391 0.0350 0.0350 280,600 -0.00(-5.41%)
Mar 25, 2024 0.0374 0.0385 0.0370 0.0370 8,850 -0.00(-1.33%)
Mar 22, 2024 0.0350 0.0375 0.0350 0.0375 13,075 +0.00(+4.75%)
Mar 21, 2024 0.0351 0.0365 0.0312 0.0358 126,221 +0.00(+1.99%)
Mar 20, 2024 0.0365 0.0400 0.0350 0.0351 93,045 -0.00(-3.57%)
Mar 19, 2024 0.0440 0.0440 0.0330 0.0364 99,447 -0.00(-2.15%)
Mar 18, 2024 0.0362 0.0400 0.0328 0.0372 182,435 +0.00(+15.17%)
Mar 15, 2024 0.0325 0.0354 0.0323 0.0323 47,521 -0.00(-1.52%)
Mar 14, 2024 0.0328 0.0342 0.0328 0.0328 32,000 -0.00(-8.89%)
Mar 13, 2024 0.0360 0.0400 0.0360 0.0360 6,051 -0.00(-10.00%)
Mar 12, 2024 0.0360 0.0400 0.0347 0.0400 16,860 +0.00(+11.11%)
Mar 11, 2024 0.0400 0.0450 0.0331 0.0360 86,941 -0.01(-12.41%)
Mar 08, 2024 0.0450 0.0450 0.0400 0.0411 63,800 +0.00(+2.75%)
Mar 07, 2024 0.0359 0.0400 0.0359 0.0400 137,313 +0.01(+17.65%)
Mar 06, 2024 0.0310 0.0345 0.0310 0.0340 110,550 -0.00(-1.45%)
Mar 05, 2024 0.0340 0.0379 0.0310 0.0345 103,702 +0.00(+4.23%)
Mar 04, 2024 0.0313 0.0380 0.0310 0.0331 101,400 +0.00(+0.30%)
Mar 01, 2024 0.0335 0.0361 0.0310 0.0330 57,077 -0.00(-5.71%)
Feb 29, 2024 0.0361 0.0374 0.0350 0.0350 40,990 -0.00(-4.11%)
Feb 28, 2024 0.0305 0.0365 0.0300 0.0365 122,892 +0.00(+0.83%)
Feb 27, 2024 0.0350 0.0366 0.0350 0.0362 78,641 -0.00(-3.47%)
Feb 26, 2024 0.0350 0.0375 0.0350 0.0375 25,620 +0.00(+4.17%)
Feb 23, 2024 0.0372 0.0372 0.0360 0.0360 7,324 +0.00(+4.35%)
Feb 22, 2024 0.0261 0.0345 0.0261 0.0345 153,331 +0.00(+7.14%)
Feb 21, 2024 0.0380 0.0390 0.0322 0.0322 59,639 -0.00(-12.26%)
Feb 20, 2024 0.0385 0.0390 0.0340 0.0367 30,318 -0.00(-0.27%)
Feb 16, 2024 0.0353 0.0390 0.0353 0.0368 14,535 +0.00(+0.27%)
Feb 15, 2024 0.0375 0.0384 0.0331 0.0367 27,032 +0.00(+2.23%)
Feb 14, 2024 0.0340 0.0365 0.0340 0.0359 25,573 +0.00(+5.59%)
Feb 13, 2024 0.0375 0.0390 0.0340 0.0340 32,515 -0.00(-9.33%)
Feb 12, 2024 0.0399 0.0399 0.0340 0.0375 6,044 +0.00(+3.02%)
Feb 09, 2024 0.0432 0.0439 0.0255 0.0364 141,848 -0.00(-9.00%)
Feb 08, 2024 0.0447 0.0478 0.0353 0.0400 86,334 +0.00(+13.31%)
Feb 07, 2024 0.0480 0.0480 0.0329 0.0353 27,034 -0.01(-19.77%)
Feb 06, 2024 0.0480 0.0480 0.0342 0.0440 115,424 -0.00(-6.38%)
Feb 05, 2024 0.0285 0.0470 0.0285 0.0470 199,585 +0.02(+55.63%)
Feb 02, 2024 0.0369 0.0469 0.0302 0.0302 201,170 -0.00(-8.48%)
Feb 01, 2024 0.0198 0.0370 0.0198 0.0330 60,504 +0.01(+40.43%)
Jan 31, 2024 0.0196 0.0270 0.0196 0.0235 110,596 +0.00(+17.50%)
Jan 30, 2024 0.0160 0.0200 0.0160 0.0200 324,407 +0.00(+18.34%)
Jan 29, 2024 0.0145 0.0170 0.0130 0.0169 348,789 +0.00(+32.03%)
Jan 26, 2024 0.0128 0.0129 0.0128 0.0128 96,750 -0.00(-8.57%)
Jan 25, 2024 0.0170 0.1700 0.0126 0.0140 407,141 -0.00(-6.67%)
Jan 24, 2024 0.0141 0.0150 0.0141 0.0150 33,000 -0.00(-0.66%)
Jan 23, 2024 0.0166 0.0170 0.0142 0.0151 55,314 -0.00(-7.36%)
Jan 22, 2024 0.0160 0.0170 0.0150 0.0163 127,121 +0.00(+1.87%)
Jan 19, 2024 0.0170 0.0190 0.0160 0.0160 41,700 -0.00(-11.11%)
Jan 18, 2024 0.0180 0.0184 0.0180 0.0180 30,503 -0.00(-5.26%)
Jan 17, 2024 0.0190 0.0190 0.0176 0.0190 24,048 +0.00(+0.00%)
Jan 16, 2024 0.0190 0.0190 0.0170 0.0190 141,080 +0.00(+5.56%)
Jan 12, 2024 0.0180 0.0180 0.0180 0.0180 865 +0.00(+0.56%)
Jan 11, 2024 0.0179 0.0179 0.0172 0.0179 191,196 +0.00(+1.13%)
Jan 10, 2024 0.0150 0.0210 0.0150 0.0177 317,178 +0.00(+18.00%)
Jan 09, 2024 0.0160 0.0160 0.0150 0.0150 71,821 -0.00(-6.25%)
Jan 08, 2024 0.0167 0.0167 0.0150 0.0160 73,989 +0.00(+0.00%)
Jan 05, 2024 0.0260 0.0260 0.0160 0.0160 46,518 +0.00(+4.58%)
Jan 04, 2024 0.0150 0.0170 0.0150 0.0153 62,673 -0.00(-10.00%)
Jan 03, 2024 0.0152 0.0171 0.0152 0.0170 40,003 -0.00(-2.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.