AppTech Payments Corp. (APCXW)
0.18
-0.00 (-0.28%)
At close: Mar 28, 2025, 3:49 PM
0.19
6.98%
After-hours: Mar 28, 2025, 04:00 PM EDT
APCXW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.19 | 0.20 | 0.17 | 0.19 | 0.01 | 5.56% | 7,533 |
| Mar 27, 2025 | 0.19 | 0.19 | 0.16 | 0.18 | 0.00 | 0.00% | 15,383 |
| Mar 26, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.00 | 0.00% | 5,150 |
| Mar 25, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | -0.01 | -5.26% | 5,449 |
| Mar 24, 2025 | 0.17 | 0.20 | 0.17 | 0.19 | 0.04 | 26.67% | 4,187 |
| Mar 21, 2025 | 0.16 | 0.18 | 0.14 | 0.15 | -0.01 | -6.25% | 2,150 |
| Mar 20, 2025 | 0.19 | 0.19 | 0.14 | 0.16 | -0.03 | -15.79% | 6,490 |
| Mar 19, 2025 | 0.19 | 0.19 | 0.16 | 0.19 | 0.00 | 0.00% | 5,846 |
| Mar 18, 2025 | 0.19 | 0.19 | 0.16 | 0.19 | 0.00 | 0.00% | 4,262 |
| Mar 17, 2025 | 0.19 | 0.19 | 0.16 | 0.19 | 0.00 | 0.00% | 2,726 |
| Mar 14, 2025 | 0.19 | 0.20 | 0.16 | 0.19 | 0.00 | 0.00% | 4,377 |
| Mar 13, 2025 | 0.19 | 0.20 | 0.17 | 0.19 | 0.00 | 0.00% | 2,970 |
| Mar 12, 2025 | 0.17 | 0.20 | 0.14 | 0.19 | 0.00 | 0.00% | 6,335 |
| Mar 11, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | -0.04 | -17.39% | 3,550 |
| Mar 10, 2025 | 0.18 | 0.23 | 0.17 | 0.23 | 0.05 | 27.78% | 9,143 |
| Mar 7, 2025 | 0.16 | 0.18 | 0.10 | 0.18 | 0.02 | 12.50% | 5,423 |
| Mar 6, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.02 | 14.29% | 1,867 |
| Mar 5, 2025 | 0.14 | 0.14 | 0.07 | 0.14 | 0.00 | 0.00% | 9,331 |
| Mar 4, 2025 | 0.15 | 0.16 | 0.07 | 0.14 | 0.00 | 0.00% | 6,248 |
| Mar 3, 2025 | 0.15 | 0.15 | 0.07 | 0.14 | -0.04 | -22.22% | 7,910 |
| Feb 28, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.01 | 5.88% | 860 |
| Feb 27, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | -0.01 | -5.56% | 13,950 |
| Feb 26, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.01 | 5.88% | 7,583 |
| Feb 25, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | -0.01 | -5.56% | 2,000 |
| Feb 24, 2025 | 0.14 | 0.19 | 0.13 | 0.18 | 0.04 | 28.57% | 26,548 |
| Feb 21, 2025 | 0.17 | 0.18 | 0.14 | 0.14 | -0.03 | -17.65% | 4,941 |
| Feb 20, 2025 | 0.15 | 0.18 | 0.14 | 0.17 | -0.01 | -5.56% | 2,258 |
| Feb 19, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.02 | 12.50% | 2,025 |
| Feb 18, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.00 | 0.00% | 3,862 |
| Feb 14, 2025 | 0.18 | 0.20 | 0.10 | 0.16 | -0.03 | -15.79% | 20,316 |
| Feb 13, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.00 | 0.00% | 6,301 |
| Feb 12, 2025 | 0.16 | 0.19 | 0.13 | 0.19 | 0.00 | 0.00% | 6,630 |
| Feb 11, 2025 | 0.12 | 0.20 | 0.12 | 0.19 | 0.01 | 5.56% | 5,950 |
| Feb 10, 2025 | 0.14 | 0.19 | 0.13 | 0.18 | 0.00 | 0.00% | 8,787 |
| Feb 7, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.01 | 5.88% | 18,929 |
| Feb 6, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | -0.01 | -5.56% | 16,880 |
| Feb 5, 2025 | 0.19 | 0.19 | 0.16 | 0.18 | 0.01 | 5.88% | 5,712 |
| Feb 4, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | -0.02 | -10.53% | 5,009 |
| Feb 3, 2025 | 0.20 | 0.20 | 0.17 | 0.19 | 0.00 | 0.00% | 14,344 |
| Jan 31, 2025 | 0.20 | 0.20 | 0.17 | 0.19 | -0.01 | -5.00% | 11,142 |
| Jan 30, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.02 | 11.11% | 9,600 |
| Jan 29, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.00 | 0.00% | 8,847 |
| Jan 28, 2025 | 0.21 | 0.22 | 0.16 | 0.18 | -0.06 | -25.00% | 14,593 |
| Jan 27, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.02 | 9.09% | 1,106 |
| Jan 24, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.00 | 0.00% | 1,936 |
| Jan 23, 2025 | 0.15 | 0.22 | 0.15 | 0.22 | 0.00 | 0.00% | 14,498 |
| Jan 22, 2025 | 0.15 | 0.22 | 0.15 | 0.22 | 0.02 | 10.00% | 22,628 |
| Jan 21, 2025 | 0.14 | 0.20 | 0.14 | 0.20 | 0.06 | 42.86% | 1,420 |
| Jan 17, 2025 | 0.15 | 0.16 | 0.12 | 0.14 | 0.00 | 0.00% | 27,182 |
| Jan 16, 2025 | 0.11 | 0.15 | 0.09 | 0.14 | 0.01 | 7.69% | 40,421 |