-
5 DAY PERFORMANCE
+16.14% -
1 MONTH PERFORMANCE
-31.03% -
3 MONTH PERFORMANCE
-47.37% -
6 MONTH PERFORMANCE
-45.95% -
YEAR-TO-DATE PERFORMANCE
-42.87% -
1 YEAR PERFORMANCE
-51.22%
AppTech Payments Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.18 | $0.20 (11%) | $0.20 | $0.18 | 1,001 | $13.46 M |
| 11/20/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 136 | $13.12 M |
| 11/15/2024 | $0.17 | $0.17 (0.06%) | $0.18 | $0.17 | 5,804 | $11.64 M |
| 11/14/2024 | $0.25 | $0.20 (-19.05%) | $0.25 | $0.17 | 15,867 | $11.96 M |
| 11/13/2024 | $0.24 | $0.28 (18.24%) | $0.28 | $0.24 | 2,530 | $14.12 M |
| 11/08/2024 | $0.29 | $0.28 (-3.45%) | $0.29 | $0.28 | 3,558 | $15.88 M |
| 11/07/2024 | $0.29 | $0.17 (-41.34%) | $0.29 | $0.17 | 8,190 | $16.17 M |
| 11/06/2024 | $0.22 | $0.16 (-29.84%) | $0.22 | $0.16 | 8,416 | $17.34 M |
| 11/05/2024 | $0.26 | $0.23 (-12.6%) | $0.26 | $0.22 | 17,346 | $16.49 M |
| 11/01/2024 | $0.29 | $0.28 (-3.45%) | $0.29 | $0.28 | 515 | $16.10 M |
| 10/31/2024 | $0.25 | $0.28 (12%) | $0.28 | $0.25 | 3,400 | $16.27 M |
| 10/30/2024 | $0.25 | $0.22 (-13.6%) | $0.25 | $0.22 | 19,200 | $17.61 M |
| 10/23/2024 | $0.27 | $0.24 (-10.74%) | $0.27 | $0.24 | 590 | $18.33 M |
| 10/21/2024 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 735 | $19.31 M |
| 10/18/2024 | $0.29 | $0.27 (-6.9%) | $0.29 | $0.27 | 2,311 | $18.55 M |
| 10/17/2024 | $0.20 | $0.28 (38.41%) | $0.28 | $0.20 | 2,634 | $18.05 M |
| 10/16/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 3,452 | $17.83 M |
| 10/15/2024 | $0.23 | $0.27 (15.04%) | $0.27 | $0.23 | 3,708 | $17.15 M |
| 10/14/2024 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 454 | $17.44 M |
| 10/11/2024 | $0.24 | $0.22 (-8.3%) | $0.24 | $0.18 | 6,972 | $18.08 M |
| 10/10/2024 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 104 | $16.30 M |
| 10/09/2024 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 500 | $13.62 M |
| 10/07/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 152 | $14.51 M |
| 10/04/2024 | $0.22 | $0.22 (0.32%) | $0.22 | $0.22 | 951 | $13.85 M |
| 10/03/2024 | $0.19 | $0.19 (1.06%) | $0.19 | $0.19 | 1,200 | $12.81 M |
| 09/24/2024 | $0.15 | $0.24 (64.6%) | $0.24 | $0.15 | 1,685 | $14.91 M |
| 09/20/2024 | $0.17 | $0.26 (52.38%) | $0.26 | $0.14 | 10,910 | $17.01 M |
| 09/19/2024 | $0.36 | $0.36 (0%) | $0.36 | $0.36 | 5,000 | $18.33 M |
| 09/18/2024 | $0.33 | $0.36 (9.09%) | $0.36 | $0.33 | 5,051 | $18.85 M |
| 09/16/2024 | $0.20 | $0.32 (60%) | $0.32 | $0.20 | 4,229 | $20.31 M |
| 09/13/2024 | $0.28 | $0.20 (-28.32%) | $0.30 | $0.20 | 13,014 | $20.26 M |
| 09/11/2024 | $0.11 | $0.11 (-0.09%) | $0.13 | $0.10 | 1,519 | $20.58 M |
| 09/04/2024 | $0.32 | $0.23 (-28.12%) | $0.32 | $0.23 | 7,116 | $19.49 M |
| 08/30/2024 | $0.21 | $0.22 (7.32%) | $0.23 | $0.21 | 3,430 | $19.31 M |
| 08/29/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 7,640 | $18.57 M |
| 08/28/2024 | $0.09 | $0.21 (146.24%) | $0.21 | $0.03 | 43,406 | $17.34 M |
| 08/27/2024 | $0.30 | $0.25 (-16.63%) | $0.30 | $0.25 | 4,701 | $18.32 M |