AppTech Payments Corp. (APCX)
OTCMKTS · Delayed Price · Currency is USD
0.2700
+0.0238 (9.64%)
At close: Jul 25, 2025
AppTech Payments Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 9.62% | 70,593 |
Jul 24, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 3.92% | 28,355 |
Jul 23, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.25% | 27,772 |
Jul 22, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 55,321 |
Jul 21, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 3.45% | 17,113 |
Jul 18, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 7.41% | 48,734 |
Jul 17, 2025 | 0.21 | 0.23 | 0.18 | 0.22 | 0.22 | -0.46% | 74,468 |
Jul 16, 2025 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | -5.65% | 27,184 |
Jul 15, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 58,485 |
Jul 14, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | - | 26,859 |
Jul 11, 2025 | 0.23 | 0.26 | 0.22 | 0.24 | 0.24 | 1.74% | 71,120 |
Jul 10, 2025 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | -6.39% | 81,417 |
Jul 9, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 7.23% | 13,084 |
Jul 8, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.17% | 114,013 |
Jul 7, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 31,518 |
Jul 3, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -1.84% | 12,661 |
Jul 2, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 5.76% | 43,267 |
Jul 1, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.61% | 27,171 |
Jun 30, 2025 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | -6.50% | 27,993 |
Jun 27, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 0.41% | 13,857 |
Jun 26, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 24,192 |
Jun 25, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.01% | 27,612 |
Jun 24, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | -1.00% | 22,115 |
Jun 23, 2025 | 0.27 | 0.29 | 0.23 | 0.25 | 0.25 | -13.79% | 157,226 |
Jun 20, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | - | 15,603 |
Jun 18, 2025 | 0.30 | 0.31 | 0.27 | 0.29 | 0.29 | -3.33% | 47,208 |
Jun 17, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -6.89% | 48,473 |
Jun 16, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 0.69% | 44,589 |
Jun 13, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 2.17% | 150,257 |
Jun 12, 2025 | 0.32 | 0.32 | 0.29 | 0.31 | 0.31 | -2.13% | 15,202 |
Jun 11, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 7.38% | 42,625 |
Jun 10, 2025 | 0.31 | 0.32 | 0.28 | 0.30 | 0.30 | 2.76% | 50,299 |
Jun 9, 2025 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | -3.17% | 95,699 |
Jun 6, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | -0.17% | 135,232 |
Jun 5, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -0.99% | 22,506 |
Jun 4, 2025 | 0.25 | 0.31 | 0.25 | 0.30 | 0.30 | 13.10% | 154,366 |
Jun 3, 2025 | 0.28 | 0.28 | 0.23 | 0.27 | 0.27 | 1.25% | 55,550 |
Jun 2, 2025 | 0.31 | 0.31 | 0.26 | 0.26 | 0.26 | -11.80% | 73,504 |
May 30, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 2.74% | 107,282 |
May 29, 2025 | 0.26 | 0.31 | 0.26 | 0.29 | 0.29 | 0.69% | 154,596 |
May 28, 2025 | 0.31 | 0.36 | 0.24 | 0.29 | 0.29 | -15.84% | 169,473 |
May 27, 2025 | 0.27 | 0.44 | 0.24 | 0.34 | 0.34 | 28.10% | 964,783 |
May 23, 2025 | 0.19 | 0.29 | 0.19 | 0.27 | 0.27 | 45.01% | 660,641 |
May 22, 2025 | 0.08 | 0.19 | 0.07 | 0.19 | 0.19 | 139.05% | 890,439 |
May 21, 2025 | 0.08 | 0.11 | 0.06 | 0.08 | 0.08 | 2.11% | 994,089 |
May 20, 2025 | 0.10 | 0.14 | 0.07 | 0.08 | 0.08 | -63.07% | 1,987,321 |
May 19, 2025 | 0.25 | 0.26 | 0.21 | 0.21 | 0.21 | -19.92% | 1,697,556 |
May 16, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.36% | 121,749 |
May 15, 2025 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | 1.23% | 327,085 |
May 14, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -5.11% | 273,045 |