Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Apptech Corp (NQ: APCX )

0.9489 +0.0806 (+9.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.9117 0.9600 0.8900 0.9489 128,723 +0.08(+9.28%)
Jun 20, 2024 0.8862 0.9299 0.8500 0.8683 107,847 +0.02(+2.88%)
Jun 18, 2024 0.8400 0.8900 0.8240 0.8440 39,254 +0.00(+0.48%)
Jun 17, 2024 0.8810 0.9251 0.8300 0.8400 36,159 -0.05(-5.19%)
Jun 14, 2024 0.9400 0.9600 0.8800 0.8860 62,000 -0.02(-2.18%)
Jun 13, 2024 0.9100 0.9500 0.8361 0.9057 39,279 +0.01(+0.63%)
Jun 12, 2024 0.9000 0.9000 0.8400 0.9000 69,754 +0.01(+1.24%)
Jun 11, 2024 0.8061 0.8900 0.8061 0.8890 75,391 +0.06(+6.98%)
Jun 10, 2024 0.8300 0.8800 0.8300 0.8310 65,430 +0.00(+0.13%)
Jun 07, 2024 0.8800 0.8800 0.8000 0.8299 85,223 -0.01(-1.20%)
Jun 06, 2024 0.8400 0.8491 0.8400 0.8400 48,465 -0.01(-1.18%)
Jun 05, 2024 0.8650 0.8701 0.8400 0.8500 25,532 +0.01(+0.59%)
Jun 04, 2024 0.8900 0.8900 0.8411 0.8450 54,047 -0.05(-5.06%)
Jun 03, 2024 0.8900 0.9100 0.8701 0.8900 45,567 -0.01(-1.00%)
May 31, 2024 0.8990 0.9094 0.8556 0.8990 21,241 +0.05(+5.64%)
May 30, 2024 0.9000 0.9098 0.8411 0.8510 32,362 -0.01(-0.82%)
May 29, 2024 0.8204 0.8820 0.8204 0.8580 86,075 -0.00(-0.35%)
May 28, 2024 0.9100 0.9116 0.8200 0.8610 145,099 -0.08(-8.40%)
May 24, 2024 0.9100 0.9555 0.9099 0.9400 32,723 +0.04(+4.43%)
May 23, 2024 0.9000 0.9500 0.9000 0.9001 22,454 +0.00(+0.01%)
May 22, 2024 0.9300 0.9475 0.9000 0.9000 38,364 -0.05(-5.01%)
May 21, 2024 0.9522 0.9799 0.9400 0.9475 48,692 -0.01(-1.30%)
May 20, 2024 0.9696 0.9800 0.9314 0.9600 75,271 +0.02(+2.12%)
May 17, 2024 0.9500 0.9633 0.9300 0.9401 57,050 -0.00(-0.10%)
May 16, 2024 0.9200 0.9800 0.9174 0.9410 72,288 +0.02(+2.27%)
May 15, 2024 0.9242 0.9500 0.9142 0.9201 22,763 +0.01(+0.65%)
May 14, 2024 0.9400 0.9700 0.9142 0.9142 35,347 -0.02(-1.70%)
May 13, 2024 0.9700 0.9700 0.9240 0.9300 87,254 -0.02(-1.91%)
May 10, 2024 0.9000 0.9500 0.9000 0.9481 58,382 +0.04(+4.60%)
May 09, 2024 0.8900 0.9199 0.8700 0.9064 40,775 +0.02(+1.73%)
May 08, 2024 0.9000 0.9200 0.8720 0.8910 48,320 +0.01(+1.14%)
May 07, 2024 0.8900 0.9200 0.8800 0.8810 26,228 -0.01(-1.12%)
May 06, 2024 0.9167 0.9200 0.8701 0.8910 109,718 +0.01(+1.24%)
May 03, 2024 0.9000 0.9100 0.8453 0.8801 56,773 -0.01(-1.11%)
May 02, 2024 0.9000 0.9091 0.8803 0.8900 72,061 -0.01(-1.00%)
May 01, 2024 0.8700 0.9199 0.8662 0.8990 83,009 +0.03(+3.45%)
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%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.