Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Appliqate Inc (OP: APQT )

N/A UNCHANGED
Last Price Updated: 11:00 AM EST, Dec 15, 2023 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, 2020 0.1700 0.1700 0.1700 0.1700 18,102 -0.00(-0.06%)
Sep 29, 2020 0.1500 0.3100 0.1500 0.1701 38,880 +0.02(+13.40%)
Sep 28, 2020 0.1500 0.1500 0.1500 55 +0.00(+0.00%)
Sep 25, 2020 0.1550 0.1550 0.1000 0.1500 21,300 +0.02(+15.38%)
Sep 24, 2020 0.1400 0.1400 0.1300 0.1300 7,460 -0.05(-27.78%)
Sep 23, 2020 0.1350 0.1800 0.1350 0.1800 15,000 -0.01(-6.74%)
Sep 22, 2020 0.1400 0.1930 0.1351 0.1930 24,205 -0.01(-2.53%)
Sep 21, 2020 0.1550 0.1980 0.1500 0.1980 5,638 +0.04(+23.75%)
Sep 18, 2020 0.1600 0.1600 0.1300 0.1600 68,900 +0.00(+0.00%)
Sep 17, 2020 0.1800 0.2155 0.1600 0.1600 37,534 -0.04(-21.95%)
Sep 16, 2020 0.2499 0.2499 0.1600 0.2050 18,070 -0.06(-24.02%)
Sep 15, 2020 0.1350 0.2699 0.1250 0.2698 93,784 +0.13(+99.85%)
Sep 14, 2020 0.1100 0.1350 0.1100 0.1350 32,150 +0.01(+8.35%)
Sep 11, 2020 0.1021 0.1400 0.1021 0.1246 63,200 +0.02(+22.04%)
Sep 10, 2020 0.0600 0.1415 0.0600 0.1021 27,828 +0.02(+20.12%)
Sep 09, 2020 0.0908 0.1396 0.0750 0.0850 173,722 +0.01(+21.26%)
Sep 08, 2020 0.0550 0.0701 0.0501 0.0701 62,306 +0.02(+27.45%)
Sep 04, 2020 0.0300 0.1470 0.0275 0.0550 2,056,600 +0.03(+100.00%)
Sep 03, 2020 0.0350 0.0405 0.0263 0.0275 298,430 -0.01(-16.67%)
Sep 02, 2020 0.0330 0.0330 0.0330 5 +0.00(+0.00%)
Sep 01, 2020 0.0375 0.0375 0.0330 0.0330 30,630 -0.00(-5.71%)
Aug 31, 2020 0.0400 0.0400 0.0310 0.0350 177,044 -0.00(-5.41%)
Aug 28, 2020 0.0350 0.0390 0.0350 0.0370 61,300 +0.01(+48.00%)
Aug 27, 2020 0.0400 0.0400 0.0250 0.0250 73,041 -0.01(-34.04%)
Aug 26, 2020 0.0379 0.0379 0.0379 0.0379 14,400 +0.01(+26.33%)
Aug 25, 2020 0.0510 0.0595 0.0203 0.0300 133,384 -0.02(-40.00%)
Aug 24, 2020 0.1000 0.1000 0.0400 0.0500 191,342 +0.01(+11.11%)
Aug 21, 2020 0.0900 0.1000 0.0400 0.0450 231,600 -0.06(-55.22%)
Aug 20, 2020 0.1340 0.1340 0.1005 0.1005 1,929 +0.01(+14.20%)
Aug 19, 2020 0.1500 0.2100 0.0555 0.0880 180,877 -0.13(-59.07%)
Aug 18, 2020 0.2525 0.2900 0.2150 0.2150 17,050 -0.04(-14.00%)
Aug 17, 2020 0.2500 0.2500 0.2500 0.2500 12,000 +0.00(+0.00%)
Aug 13, 2020 0.2500 0.2500 0.2500 0 -0.14(-35.90%)
Aug 12, 2020 0.3900 0.3900 0.3900 0.3900 500 -0.02(-4.88%)
Aug 11, 2020 0.3300 0.4100 0.3300 0.4100 2,201 +0.01(+2.50%)
Aug 07, 2020 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Aug 05, 2020 0.4100 0.4100 0.4100 0 +0.04(+10.81%)
Aug 03, 2020 0.3700 0.3700 0.3700 0 -0.04(-9.76%)
Jul 31, 2020 0.4500 0.4500 0.4100 0.4100 1,300 -0.04(-8.89%)
Jul 30, 2020 0.4500 0.4500 0.4500 0.4500 400 +0.15(+50.00%)
Jul 29, 2020 0.2001 0.3000 0.2001 0.3000 3,305 -0.26(-46.28%)
Jul 28, 2020 0.3500 0.6900 0.3500 0.5585 3,396 +0.21(+59.57%)
Jul 27, 2020 0.3500 0.3500 0.3500 0.3500 2,500 +0.00(+0.00%)
Jul 23, 2020 0.3500 0.3500 0.3500 0 -1.20(-77.42%)
Jul 22, 2020 0.2500 1.550 0.1599 1.550 125,822 +1.30(+520.00%)
Jul 21, 2020 0.9000 0.9000 0.2500 0.2500 42,685 -0.65(-72.22%)
Jul 20, 2020 1.000 1.000 0.9000 0.9000 2,500 -0.10(-10.00%)
Jul 17, 2020 1.000 1.000 1.000 1.000 500 +0.00(+0.00%)
Jul 16, 2020 1.000 1.000 1.000 1.000 900 +0.00(+0.00%)
Jul 15, 2020 1.000 1.000 1.000 1.000 525 +0.00(+0.00%)
Jul 14, 2020 1.000 1.000 1.000 1.000 405 +0.00(+0.00%)
Jul 13, 2020 1.000 1.000 1.000 1.000 400 +0.00(+0.00%)
Jul 10, 2020 1.000 1.000 1.000 1.000 400 -0.10(-9.09%)
Jul 09, 2020 1.100 1.100 1.100 1.100 1,500 -0.15(-12.00%)
Jul 08, 2020 1.000 1.250 0.9050 1.250 2,140 +0.15(+13.64%)
Jul 07, 2020 1.100 1.100 1.100 41 +0.00(+0.00%)
Jul 06, 2020 1.100 1.100 1.100 1.100 305 +0.30(+37.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.