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

Apptech Corp (NQ: APCX )

0.8990 +0.0300 (+3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2024 0.8500 0.9049 0.8494 0.8690 42,780 +0.02(+2.82%)
Apr 29, 2024 0.8900 0.9100 0.8173 0.8452 130,130 -0.02(-2.23%)
Apr 26, 2024 0.8500 0.8899 0.8500 0.8645 81,651 -0.03(-2.87%)
Apr 25, 2024 0.8700 0.9435 0.8536 0.8900 79,614 +0.01(+1.14%)
Apr 24, 2024 0.8818 0.9000 0.8212 0.8800 39,298 -0.00(-0.23%)
Apr 23, 2024 0.8100 0.9000 0.8110 0.8820 181,602 +0.03(+3.76%)
Apr 22, 2024 0.9100 0.9100 0.8003 0.8500 184,264 -0.05(-5.79%)
Apr 19, 2024 0.9500 0.9500 0.9000 0.9022 89,596 -0.07(-6.99%)
Apr 18, 2024 0.9600 0.9799 0.9050 0.9700 156,401 +0.01(+0.52%)
Apr 17, 2024 0.9900 0.9900 0.9300 0.9650 52,535 +0.03(+2.66%)
Apr 16, 2024 1.030 1.030 0.9120 0.9400 98,944 -0.06(-6.00%)
Apr 15, 2024 1.000 1.010 0.9700 1.000 90,087 +0.01(+1.29%)
Apr 12, 2024 1.000 1.030 0.9700 0.9873 51,325 -0.00(-0.08%)
Apr 11, 2024 0.9800 1.000 0.9805 0.9881 86,131 +0.01(+0.78%)
Apr 10, 2024 1.010 1.010 0.9701 0.9805 106,261 -0.02(-1.92%)
Apr 09, 2024 0.9900 1.020 0.9614 0.9997 153,093 +0.00(+0.03%)
Apr 08, 2024 0.9700 1.030 0.9420 0.9994 319,423 +0.04(+3.92%)
Apr 05, 2024 0.9500 0.9617 0.9200 0.9617 118,576 +0.01(+1.23%)
Apr 04, 2024 0.9400 0.9580 0.9363 0.9500 244,624 +0.00(+0.00%)
Apr 03, 2024 0.9690 0.9690 0.9123 0.9500 123,933 +0.01(+1.09%)
Apr 02, 2024 0.9900 0.9900 0.9044 0.9398 211,234 -0.01(-1.13%)
Apr 01, 2024 0.9700 0.9850 0.9400 0.9505 296,669 -0.01(-0.99%)
Mar 28, 2024 0.9800 0.9800 0.9450 0.9600 290,017 +0.01(+1.00%)
Mar 27, 2024 0.9700 0.9987 0.9500 0.9505 447,726 +0.01(+1.11%)
Mar 26, 2024 1.010 1.040 0.9400 0.9401 2,552,879 -0.71(-43.02%)
Mar 25, 2024 1.620 1.670 1.540 1.650 124,409 +0.10(+6.45%)
Mar 22, 2024 1.410 1.550 1.390 1.550 68,165 +0.14(+9.93%)
Mar 21, 2024 1.480 1.500 1.330 1.410 185,241 -0.05(-3.42%)
Mar 20, 2024 1.550 1.573 1.450 1.460 69,081 -0.05(-3.31%)
Mar 19, 2024 1.530 1.650 1.472 1.510 55,912 -0.03(-1.95%)
Mar 18, 2024 1.630 1.700 1.500 1.540 78,287 -0.07(-4.35%)
Mar 15, 2024 1.560 1.690 1.500 1.610 61,418 +0.01(+0.63%)
Mar 14, 2024 1.520 1.600 1.400 1.600 70,918 +0.10(+6.67%)
Mar 13, 2024 1.590 1.700 1.500 1.500 76,893 -0.08(-5.36%)
Mar 12, 2024 1.550 1.740 1.550 1.585 92,043 +0.04(+2.92%)
Mar 11, 2024 1.710 1.740 1.520 1.540 81,617 +0.01(+0.65%)
Mar 08, 2024 1.740 1.740 1.350 1.530 338,667 -0.21(-12.07%)
Mar 07, 2024 1.770 1.798 1.730 1.740 38,197 -0.06(-3.60%)
Mar 06, 2024 1.850 1.850 1.780 1.805 32,585 -0.02(-0.82%)
Mar 05, 2024 1.800 1.902 1.800 1.820 22,489 -0.05(-2.67%)
Mar 04, 2024 1.930 1.930 1.840 1.870 37,831 -0.04(-2.09%)
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.