Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aap Inc (OP: AAPJ )

0.0003 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2019 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.67%)
Sep 27, 2019 0.0393 0.0447 0.0390 0.0447 10,000 +0.01(+49.00%)
Sep 17, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 13, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Sep 12, 2019 0.0300 0.0300 0.0250 999 -0.00(-16.67%)
Sep 10, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 06, 2019 0.0300 0.0300 0.0300 0 -0.04(-57.14%)
Sep 03, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 30, 2019 0.0700 0.0700 0.0700 0.0700 100 +0.02(+40.00%)
Aug 28, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Aug 26, 2019 0.0400 0.0400 0.0400 0 -0.05(-55.06%)
Aug 21, 2019 0.0890 0.0890 0.0890 0 -0.01(-8.25%)
Aug 05, 2019 0.0970 0.0970 0.0970 0 +0.02(+29.51%)
Aug 02, 2019 0.0749 0.0749 0.0749 0.0749 400 +0.00(+1.22%)
Jul 30, 2019 0.0740 0.0740 0.0740 0 -0.00(-1.20%)
Jul 29, 2019 0.0683 0.0749 0.0683 0.0749 300 +0.04(+149.67%)
Jul 26, 2019 0.0300 0.0300 0.0300 0.0300 18,700 -0.02(-40.00%)
Jul 25, 2019 0.0500 0.0500 0.0500 0.0500 500 -0.00(-6.54%)
Jul 23, 2019 0.0535 0.0535 0.0535 0 -0.00(-7.12%)
Jul 22, 2019 0.0576 0.0576 0.0576 0.0576 500 +0.03(+140.00%)
Jul 18, 2019 0.0240 0.0240 0.0240 0 -0.05(-68.00%)
Jul 03, 2019 0.0750 0.0750 0.0750 0 +0.01(+15.74%)
Jun 27, 2019 0.0648 0.0648 0.0648 0 -0.04(-35.20%)
Jun 26, 2019 0.1000 0.1000 0.1000 0.1000 400 +0.00(+1.01%)
Jun 24, 2019 0.0990 0.0990 0.0990 0 +0.02(+23.75%)
Jun 21, 2019 0.0800 0.0800 0.0800 0.0800 400 -0.01(-11.11%)
Jun 20, 2019 0.0900 0.0900 0.0900 0.0900 1,955 -0.01(-5.86%)
Jun 19, 2019 0.0966 0.0966 0.0570 0.0956 469 +0.03(+51.75%)
Jun 18, 2019 0.0550 0.0630 0.0550 0.0630 2,000 -0.04(-36.36%)
Jun 17, 2019 0.0734 0.1000 0.0734 0.0990 44,100 +0.02(+32.00%)
Jun 14, 2019 0.0750 0.0750 0.0750 4 +0.00(+0.00%)
Jun 13, 2019 0.0750 0.0750 0.0750 0.0750 100 +0.00(+0.00%)
Jun 11, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 07, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 06, 2019 0.0750 0.0750 0.0750 0.0750 100 +0.02(+50.00%)
Jun 05, 2019 0.0701 0.0701 0.0500 0.0500 58,980 -0.05(-48.77%)
Jun 04, 2019 0.0716 0.0976 0.0716 0.0976 1,310 +0.03(+39.43%)
Jun 03, 2019 0.0800 0.0800 0.0700 0.0700 3,055 -0.04(-36.36%)
May 21, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
May 17, 2019 0.1000 0.1000 0.1000 0 +0.02(+22.55%)
May 13, 2019 0.0816 0.0816 0.0816 0 -0.02(-18.40%)
May 10, 2019 0.1000 0.1000 0.1000 0.1000 1,500 +0.00(+0.00%)
May 09, 2019 0.1000 0.1000 0.1000 0.1000 1,550 +0.01(+11.11%)
May 08, 2019 0.0900 0.0900 0.0900 0.0900 500 -0.01(-9.09%)
May 07, 2019 0.0800 0.0990 0.0800 0.0990 700 -0.00(-1.00%)
May 01, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 25, 2019 0.1000 0.1000 0.1000 0 +0.00(+1.01%)
Apr 24, 2019 0.0900 0.0990 0.0750 0.0990 49,148 +0.09(+725.00%)
Apr 23, 2019 0.0120 0.0120 0.0120 0.0120 2,000 -0.08(-87.12%)
Apr 18, 2019 0.1000 0.1000 0.0751 0.0932 700 -0.01(-6.80%)
Apr 10, 2019 0.1000 0.1000 0.1000 0 +0.00(+3.73%)
Apr 09, 2019 0.0964 0.0964 0.0964 0.0964 100 +0.04(+75.27%)
Apr 08, 2019 0.0550 0.0550 0.0550 0.0550 600 -0.04(-43.01%)
Apr 04, 2019 0.0965 0.0965 0.0965 0 +0.07(+286.00%)
Apr 03, 2019 0.0250 0.0250 0.0250 0.0250 1,000 -0.07(-72.22%)
Mar 28, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 25, 2019 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Mar 19, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 13, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 08, 2019 0.0700 0.0700 0.0700 0.0700 200 -0.10(-58.33%)
Mar 07, 2019 0.1680 0.1680 0.1680 4 +0.00(+0.00%)
Mar 06, 2019 0.0850 0.1680 0.0850 0.1680 1,430 -0.00(-1.18%)
Mar 05, 2019 0.1700 0.1700 0.1700 0.1700 210 +0.01(+4.87%)
Mar 04, 2019 0.0120 0.1621 0.0120 0.1621 636 +0.08(+86.32%)
Mar 01, 2019 0.0870 0.0870 0.0870 0.0870 3,000 -0.00(-1.14%)
Feb 28, 2019 0.1775 0.1775 0.0880 0.0880 1,105 +0.00(+1.15%)
Feb 27, 2019 0.0870 0.0870 0.0870 0.0870 12,410 -0.04(-33.99%)
Feb 26, 2019 0.1180 0.1318 0.0860 0.1318 2,200 -0.02(-10.95%)
Feb 25, 2019 0.1682 0.1775 0.1199 0.1480 116,129 +0.00(+0.00%)
Feb 22, 2019 0.1100 0.1775 0.1100 0.1480 13,300 +0.04(+34.55%)
Feb 21, 2019 0.0840 0.1100 0.0840 0.1100 9,561 -0.03(-19.71%)
Feb 20, 2019 0.1100 0.1370 0.1100 0.1370 5,400 +0.03(+26.15%)
Feb 19, 2019 0.0650 0.1086 0.0650 0.1086 206,388 -0.02(-16.46%)
Feb 15, 2019 0.1000 0.1300 0.0710 0.1300 57,100 +0.03(+31.98%)
Feb 14, 2019 0.1000 0.1000 0.0985 0.0985 34,470 -0.01(-6.19%)
Feb 13, 2019 0.1000 0.1050 0.1000 0.1050 14,300 +0.01(+5.74%)
Feb 12, 2019 0.0850 0.1000 0.0800 0.0993 64,870 +0.01(+10.33%)
Feb 11, 2019 0.0700 0.0900 0.0670 0.0900 100,382 +0.02(+28.57%)
Feb 08, 2019 0.0500 0.0500 0.0700 100 +0.02(+40.00%)
Feb 06, 2019 0.0500 0.0500 0.0500 0 -0.01(-15.97%)
Feb 05, 2019 0.0585 0.0600 0.0400 0.0595 125,848 +0.01(+26.60%)
Feb 01, 2019 0.0470 0.0470 0.0470 0 +0.00(+2.17%)
Jan 31, 2019 0.0500 0.0500 0.0460 0.0460 10,820 -0.00(-8.00%)
Jan 29, 2019 0.0500 0.0500 0.0500 0 -0.02(-26.47%)
Jan 28, 2019 0.0700 0.0780 0.0420 0.0680 60,960 +0.00(+4.62%)
Jan 25, 2019 0.0401 0.1000 0.0401 0.0650 111,900 +0.01(+8.33%)
Jan 24, 2019 0.0400 0.0600 0.0400 0.0600 23,275 +0.01(+20.00%)
Jan 23, 2019 0.0945 0.1000 0.0440 0.0500 4,644 -0.01(-16.67%)
Jan 22, 2019 0.0400 0.0800 0.0400 0.0600 17,400 -0.03(-32.58%)
Jan 18, 2019 0.0800 0.0890 0.0800 0.0890 11,000 +0.01(+11.25%)
Jan 16, 2019 0.0800 0.0800 0.0800 0 -0.01(-15.16%)
Jan 15, 2019 0.0351 0.0943 0.0345 0.0943 87,720 +0.05(+135.75%)
Jan 14, 2019 0.0400 0.0400 0.0300 0.0400 33,032 -0.06(-58.33%)
Jan 11, 2019 0.0400 0.1043 0.0400 0.0960 19,100 +0.07(+220.00%)
Jan 10, 2019 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Jan 07, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 04, 2019 0.0300 0.0300 0.0300 0.0300 100 +0.00(+7.14%)
Jan 02, 2019 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Dec 31, 2018 0.0280 0.0280 0.0280 0.0280 1,000 +0.00(+3.70%)
Dec 28, 2018 0.0270 0.0270 0.0270 0.0270 2,500 +0.00(+5.47%)
Dec 27, 2018 0.0130 0.0256 0.0130 0.0256 9,800 -0.00(-5.19%)
Dec 26, 2018 0.0270 0.0270 0.0270 7 +0.00(+0.00%)
Dec 24, 2018 0.0270 0.0270 0.0270 0.0270 1,000 +0.00(+0.00%)
Dec 19, 2018 0.0270 0.0270 0.0270 0 +0.00(+0.37%)
Dec 17, 2018 0.0269 0.0269 0.0269 0 +0.01(+49.44%)
Dec 04, 2018 0.0180 0.0180 0.0180 0 +0.01(+45.16%)
Dec 03, 2018 0.0124 0.0124 0.0124 0.0124 800 -0.01(-40.38%)
Nov 29, 2018 0.0208 0.0208 0.0208 0 +0.01(+56.39%)
Nov 28, 2018 0.0133 0.0133 0.0133 0.0133 160 -0.01(-41.67%)
Nov 27, 2018 0.0160 0.0228 0.0160 0.0228 15,300 +0.00(+0.88%)
Nov 13, 2018 0.0226 0.0226 0.0226 0 -0.01(-35.06%)
Nov 08, 2018 0.0348 0.0348 0.0348 0 +0.02(+116.15%)
Nov 06, 2018 0.0161 0.0161 0.0161 0 -0.01(-44.48%)
Nov 05, 2018 0.0250 0.0290 0.0170 0.0290 154,447 +0.00(+0.00%)
Nov 02, 2018 0.0118 0.0400 0.0090 0.0290 522,500 +0.02(+262.50%)
Oct 24, 2018 0.0080 0.0080 0.0080 0 -0.00(-20.00%)
Oct 23, 2018 0.0100 0.0100 0.0100 0.0100 28,700 +0.00(+25.00%)
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.