Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
APCX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.9481 | 0.0417 | 4.60% | 0.9018 | 0.95 | 0.90 | 58,382 |
| May 09 2024 | 0.9064 | 0.0154 | 1.73% | 0.89 | 0.9199 | 0.87 | 40,775 |
| May 08 2024 | 0.891 | 0.01 | 1.14% | 0.90 | 0.92 | 0.872001 | 48,298 |
| May 07 2024 | 0.881 | -0.01 | -1.12% | 0.89 | 0.919999 | 0.88 | 26,228 |
| May 06 2024 | 0.891 | 0.0109 | 1.24% | 0.9167 | 0.92 | 0.870101 | 109,718 |
| May 03 2024 | 0.8801 | -0.0099 | -1.11% | 0.90 | 0.91 | 0.8453 | 56,773 |
| May 02 2024 | 0.89 | -0.009 | -1.00% | 0.90 | 0.9091 | 0.880251 | 72,061 |
| May 01 2024 | 0.899 | 0.03 | 3.45% | 0.87 | 0.919899 | 0.8662 | 83,009 |
| Apr 30 2024 | 0.869 | 0.0238 | 2.82% | 0.85 | 0.9049 | 0.8494 | 42,779 |
| Apr 29 2024 | 0.8452 | -0.01925 | -2.23% | 0.89 | 0.91 | 0.8173 | 130,130 |
| Apr 26 2024 | 0.86445 | -0.02555 | -2.87% | 0.85 | 0.8899 | 0.85 | 81,551 |
| Apr 25 2024 | 0.89 | 0.01 | 1.14% | 0.860201 | 0.9435 | 0.860201 | 72,264 |
| Apr 24 2024 | 0.88 | -0.002 | -0.23% | 0.8818 | 0.90 | 0.8212 | 39,298 |
| Apr 23 2024 | 0.882 | 0.032 | 3.76% | 0.811 | 0.90 | 0.811 | 181,602 |
| Apr 22 2024 | 0.85 | -0.0522 | -5.79% | 0.91 | 0.9113 | 0.8003 | 183,264 |
| Apr 19 2024 | 0.9022 | -0.0678 | -6.99% | 0.95 | 0.95 | 0.90 | 89,596 |
| Apr 18 2024 | 0.97 | 0.005 | 0.52% | 0.96 | 0.979899 | 0.905 | 156,401 |
| Apr 17 2024 | 0.965 | 0.025 | 2.66% | 0.99 | 0.99 | 0.93 | 52,535 |
| Apr 16 2024 | 0.94 | -0.06 | -6.00% | 1.03 | 1.03 | 0.912 | 60,035 |
| Apr 15 2024 | 1.00 | 0.0127 | 1.29% | 1.00 | 1.01 | 0.97 | 90,085 |
| Apr 12 2024 | 0.9873 | -0.0008 | -0.08% | 1.00 | 1.03 | 0.97 | 48,815 |
| Apr 11 2024 | 0.9881 | 0.0076 | 0.78% | 0.9805 | 1.00 | 0.9805 | 86,131 |
| Apr 10 2024 | 0.9805 | -0.0192 | -1.92% | 1.01 | 1.01 | 0.9701 | 102,231 |
| Apr 09 2024 | 0.9997 | 0.0003 | 0.03% | 0.99 | 1.02 | 0.9614 | 153,093 |
| Apr 08 2024 | 0.9994 | 0.0377 | 3.92% | 0.97 | 1.03 | 0.942 | 319,423 |
| Apr 05 2024 | 0.9617 | 0.0117 | 1.23% | 0.9496 | 0.9617 | 0.92 | 115,268 |
| Apr 04 2024 | 0.95 | 0.00 | 0.00% | 0.94 | 0.958 | 0.9363 | 244,624 |
| Apr 03 2024 | 0.95 | 0.0102 | 1.09% | 0.969 | 0.969 | 0.9123 | 123,731 |
| Apr 02 2024 | 0.9398 | -0.0107 | -1.13% | 0.9696 | 0.99 | 0.9044 | 184,071 |
| Apr 01 2024 | 0.9505 | -0.0095 | -0.99% | 0.97 | 0.985 | 0.94 | 296,669 |
| Mar 28 2024 | 0.96 | 0.0095 | 1.00% | 0.98 | 0.98 | 0.945 | 288,176 |
| Mar 27 2024 | 0.9505 | 0.0104 | 1.11% | 0.9688 | 0.9987 | 0.95 | 446,717 |
| Mar 26 2024 | 0.9401 | -0.7099 | -43.02% | 1.01 | 1.04 | 0.94 | 2,551,191 |
| Mar 25 2024 | 1.65 | 0.10 | 6.45% | 1.62 | 1.67 | 1.54 | 115,516 |
| Mar 22 2024 | 1.55 | 0.14 | 9.93% | 1.41 | 1.55 | 1.39 | 68,090 |
| Mar 21 2024 | 1.41 | -0.05 | -3.42% | 1.48 | 1.50 | 1.3301 | 185,188 |
| Mar 20 2024 | 1.46 | -0.05 | -3.31% | 1.55 | 1.5725 | 1.45 | 69,081 |
| Mar 19 2024 | 1.51 | -0.03 | -1.95% | 1.53 | 1.65 | 1.4717 | 55,912 |
| Mar 18 2024 | 1.54 | -0.07 | -4.35% | 1.63 | 1.70 | 1.50 | 78,287 |
| Mar 15 2024 | 1.61 | 0.01 | 0.63% | 1.56 | 1.6896 | 1.5001 | 60,912 |
| Mar 14 2024 | 1.60 | 0.10 | 6.67% | 1.52 | 1.60 | 1.40 | 70,918 |
| Mar 13 2024 | 1.50 | -0.09 | -5.36% | 1.59 | 1.6999 | 1.50 | 76,893 |
| Mar 12 2024 | 1.585 | 0.04 | 2.92% | 1.55 | 1.7399 | 1.55 | 92,043 |
| Mar 11 2024 | 1.54 | 0.01 | 0.65% | 1.71 | 1.7397 | 1.52 | 81,586 |
| Mar 08 2024 | 1.53 | -0.21 | -12.07% | 1.74 | 1.74 | 1.35 | 338,667 |
| Mar 07 2024 | 1.74 | -0.07 | -3.60% | 1.77 | 1.7979 | 1.73 | 38,197 |
| Mar 06 2024 | 1.805 | -0.02 | -0.82% | 1.85 | 1.85 | 1.78 | 32,585 |
| Mar 05 2024 | 1.82 | -0.05 | -2.67% | 1.80 | 1.9021 | 1.80 | 22,489 |
| Mar 04 2024 | 1.87 | -0.04 | -2.09% | 1.93 | 1.93 | 1.84 | 37,831 |
| Mar 01 2024 | 1.91 | 0.16 | 9.14% | 1.76 | 1.91 | 1.73 | 151,915 |
| Feb 29 2024 | 1.75 | -0.01 | -0.57% | 1.76 | 1.90 | 1.73 | 41,585 |
| Feb 28 2024 | 1.76 | -0.03 | -1.68% | 1.81 | 1.81 | 1.7085 | 48,913 |
| Feb 27 2024 | 1.79 | -0.11 | -5.79% | 1.82 | 1.93 | 1.78 | 44,502 |
| Feb 26 2024 | 1.90 | -0.02 | -1.04% | 1.93 | 1.93 | 1.82 | 59,798 |
| Feb 23 2024 | 1.92 | 0.04 | 2.13% | 1.93 | 1.9766 | 1.85 | 40,269 |
| Feb 22 2024 | 1.8799 | 0.06 | 3.29% | 1.91 | 1.97 | 1.77 | 49,337 |
| Feb 21 2024 | 1.82 | 0.10 | 5.81% | 1.72 | 1.8445 | 1.70 | 18,692 |
| Feb 20 2024 | 1.72 | -0.04 | -2.27% | 1.73 | 1.80 | 1.72 | 48,385 |
| Feb 16 2024 | 1.76 | -0.03 | -1.68% | 1.78 | 1.8199 | 1.75 | 40,596 |
| Feb 15 2024 | 1.79 | -0.06 | -3.24% | 1.82 | 1.82 | 1.73 | 58,980 |
| Feb 14 2024 | 1.85 | -0.07 | -3.65% | 1.92 | 1.93 | 1.81 | 41,323 |
| Feb 13 2024 | 1.92 | -0.10 | -4.95% | 2.02 | 2.0448 | 1.92 | 23,435 |
