Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apogee 21 Hldgs Inc (OP: APHD )

N/A UNCHANGED
Last Price Updated: 12:08 PM EST, Nov 9, 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, 2019 0.0011 0.0013 0.0010 0.0013 345,000 -0.00(-7.14%)
Sep 27, 2019 0.0014 0.0014 0.0014 0.0014 100,000 +0.00(+16.67%)
Sep 26, 2019 0.0011 0.0012 0.0010 0.0012 3,189,230 +0.00(+33.33%)
Sep 25, 2019 0.0009 0.0011 0.0009 0.0009 190,960 -0.00(-18.18%)
Sep 24, 2019 0.0011 0.0011 0.0010 0.0011 426,125 +0.00(+22.22%)
Sep 23, 2019 0.0012 0.0012 0.0009 0.0009 27,558,716 -0.00(-25.00%)
Sep 20, 2019 0.0013 0.0013 0.0009 0.0012 5,434,200 +0.00(+0.00%)
Sep 19, 2019 0.0012 0.0012 0.0010 0.0012 5,932,949 +0.00(+20.00%)
Sep 18, 2019 0.0010 0.0012 0.0010 0.0010 1,813,621 +0.00(+0.00%)
Sep 17, 2019 0.0011 0.0012 0.0010 0.0010 6,391,596 +0.00(+0.00%)
Sep 16, 2019 0.0013 0.0013 0.0010 0.0010 15,360,923 -0.00(-9.09%)
Sep 13, 2019 0.0013 0.0015 0.0011 0.0011 12,982,100 -0.00(-26.67%)
Sep 12, 2019 0.0016 0.0018 0.0013 0.0015 7,238,711 -0.00(-6.25%)
Sep 11, 2019 0.0014 0.0017 0.0014 0.0016 7,179,100 +0.00(+6.67%)
Sep 10, 2019 0.0016 0.0016 0.0014 0.0015 1,045,000 +0.00(+0.00%)
Sep 09, 2019 0.0020 0.0020 0.0015 0.0015 3,533,992 -0.00(-6.25%)
Sep 06, 2019 0.0017 0.0020 0.0016 0.0016 4,969,300 -0.00(-5.88%)
Sep 05, 2019 0.0021 0.0023 0.0017 0.0017 5,019,171 -0.00(-22.73%)
Sep 04, 2019 0.0017 0.0022 0.0016 0.0022 2,657,338 +0.00(+29.41%)
Sep 03, 2019 0.0017 0.0017 0.0013 0.0017 9,560,832 +0.00(+6.25%)
Aug 30, 2019 0.0019 0.0019 0.0014 0.0016 11,010,400 -0.00(-33.33%)
Aug 29, 2019 0.0028 0.0030 0.0019 0.0024 13,316,148 +0.00(+4.35%)
Aug 28, 2019 0.0027 0.0035 0.0017 0.0023 9,224,838 +0.00(+0.00%)
Aug 27, 2019 0.0029 0.0029 0.0018 0.0023 2,543,970 +0.00(+0.00%)
Aug 26, 2019 0.0030 0.0030 0.0023 0.0023 4,034,537 -0.00(-17.86%)
Aug 23, 2019 0.0024 0.0031 0.0019 0.0028 6,831,500 +0.00(+27.27%)
Aug 22, 2019 0.0024 0.0025 0.0017 0.0022 12,832,518 -0.00(-4.35%)
Aug 21, 2019 0.0027 0.0030 0.0023 0.0023 7,432,628 -0.00(-25.81%)
Aug 20, 2019 0.0029 0.0034 0.0028 0.0031 3,962,170 +0.00(+6.90%)
Aug 19, 2019 0.0048 0.0048 0.0024 0.0029 3,592,804 -0.00(-17.14%)
Aug 16, 2019 0.0037 0.0041 0.0029 0.0035 3,740,900 +0.00(+20.69%)
Aug 15, 2019 0.0036 0.0043 0.0029 0.0029 3,029,774 -0.00(-21.62%)
Aug 14, 2019 0.0045 0.0045 0.0033 0.0037 2,278,951 -0.00(-13.95%)
Aug 13, 2019 0.0031 0.0048 0.0022 0.0043 8,566,825 +0.00(+38.71%)
Aug 12, 2019 0.0044 0.0050 0.0029 0.0031 12,027,769 -0.00(-35.42%)
Aug 09, 2019 0.0059 0.0064 0.0044 0.0048 4,476,300 -0.00(-9.43%)
Aug 08, 2019 0.0054 0.0060 0.0048 0.0053 11,547,420 -0.00(-11.67%)
Aug 07, 2019 0.0061 0.0073 0.0043 0.0060 23,262,584 -0.00(-7.69%)
Aug 06, 2019 0.0100 0.0100 0.0061 0.0065 10,820,211 -0.00(-33.67%)
Aug 05, 2019 0.0103 0.0129 0.0086 0.0098 11,210,758 +0.00(+7.69%)
Aug 02, 2019 0.0077 0.0098 0.0032 0.0091 19,921,200 +0.00(+37.88%)
Aug 01, 2019 0.0069 0.0079 0.0062 0.0066 2,530,836 +0.00(+1.54%)
Jul 31, 2019 0.0130 0.0145 0.0054 0.0065 17,585,332 -0.01(-55.17%)
Jul 30, 2019 0.0157 0.0161 0.0134 0.0145 4,779,170 -0.00(-7.64%)
Jul 29, 2019 0.0129 0.0160 0.0111 0.0157 4,107,707 +0.00(+21.71%)
Jul 26, 2019 0.0175 0.0180 0.0110 0.0129 5,704,200 -0.00(-24.12%)
Jul 25, 2019 0.0145 0.0170 0.0131 0.0170 4,622,167 +0.00(+17.24%)
Jul 24, 2019 0.0160 0.0170 0.0129 0.0145 7,009,543 -0.00(-9.37%)
Jul 23, 2019 0.0132 0.0165 0.0120 0.0160 7,420,627 +0.00(+8.84%)
Jul 22, 2019 0.0105 0.0150 0.0105 0.0147 5,592,044 +0.00(+40.00%)
Jul 19, 2019 0.0150 0.0150 0.0105 0.0105 5,348,600 -0.00(-30.00%)
Jul 18, 2019 0.0112 0.0150 0.0090 0.0150 10,115,552 +0.00(+36.36%)
Jul 17, 2019 0.0120 0.0140 0.0090 0.0110 5,594,876 -0.00(-8.33%)
Jul 16, 2019 0.0130 0.0142 0.0100 0.0120 6,850,511 -0.00(-2.44%)
Jul 15, 2019 0.0078 0.0130 0.0070 0.0123 9,937,425 +0.00(+61.84%)
Jul 12, 2019 0.0074 0.0092 0.0050 0.0076 10,573,400 +0.00(+13.43%)
Jul 11, 2019 0.0065 0.0070 0.0055 0.0067 4,136,682 +0.00(+1.52%)
Jul 10, 2019 0.0068 0.0069 0.0055 0.0066 2,631,372 -0.00(-2.94%)
Jul 09, 2019 0.0070 0.0072 0.0062 0.0068 1,876,178 -0.00(-1.45%)
Jul 08, 2019 0.0075 0.0076 0.0053 0.0069 2,309,578 +0.00(+1.47%)
Jul 05, 2019 0.0075 0.0078 0.0060 0.0068 4,239,600 +0.00(+4.62%)
Jul 03, 2019 0.0054 0.0065 0.0044 0.0065 2,464,500 +0.00(+20.37%)
Jul 02, 2019 0.0053 0.0055 0.0048 0.0054 1,327,247 +0.00(+25.58%)
Jul 01, 2019 0.0040 0.0058 0.0035 0.0043 4,176,391 +0.00(+19.44%)
Jun 28, 2019 0.0036 0.0040 0.0034 0.0036 1,579,800 +0.00(+0.00%)
Jun 27, 2019 0.0034 0.0038 0.0030 0.0036 4,174,422 +0.00(+5.88%)
Jun 26, 2019 0.0032 0.0043 0.0032 0.0034 2,189,914 +0.00(+17.24%)
Jun 25, 2019 0.0031 0.0032 0.0026 0.0029 3,303,429 -0.00(-9.38%)
Jun 24, 2019 0.0028 0.0032 0.0025 0.0032 3,537,398 +0.00(+14.29%)
Jun 21, 2019 0.0022 0.0028 0.0017 0.0028 13,332,300 +0.00(+21.74%)
Jun 20, 2019 0.0015 0.0024 0.0013 0.0023 7,229,172 +0.00(+21.05%)
Jun 19, 2019 0.0030 0.0030 0.0014 0.0019 8,161,950 -0.00(-36.67%)
Jun 18, 2019 0.0018 0.0030 0.0018 0.0030 1,745,621 +0.00(+7.14%)
Jun 17, 2019 0.0022 0.0032 0.0016 0.0028 10,511,764 +0.00(+21.74%)
Jun 14, 2019 0.0014 0.0023 0.0012 0.0023 18,984,900 +0.00(+64.29%)
Jun 13, 2019 0.0010 0.0014 0.0010 0.0014 4,719,000 +0.00(+7.69%)
Jun 12, 2019 0.0011 0.0013 0.0010 0.0013 5,052,759 +0.00(+18.18%)
Jun 11, 2019 0.0010 0.0011 0.0008 0.0011 3,466,950 +0.00(+37.50%)
Jun 05, 2019 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Jun 04, 2019 0.0008 0.0008 0.0008 25 +0.00(+0.00%)
May 31, 2019 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
May 30, 2019 0.0008 0.0008 0.0008 0.0008 130,795 +0.00(+0.00%)
May 29, 2019 0.0008 0.0008 0.0008 0.0008 45,000 -0.00(-20.00%)
May 24, 2019 0.0010 0.0010 0.0010 0 +0.00(+25.00%)
May 23, 2019 0.0008 0.0008 0.0008 0.0008 1,220,000 +0.00(+0.00%)
May 16, 2019 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
May 15, 2019 0.0008 0.0008 0.0008 0.0008 10,391 +0.00(+0.00%)
May 14, 2019 0.0008 0.0010 0.0008 0.0008 69,033 -0.00(-27.27%)
May 13, 2019 0.0011 0.0011 0.0011 0.0011 10,000 +0.00(+10.00%)
May 10, 2019 0.0010 0.0010 0.0010 0.0010 579,900 +0.00(+0.00%)
May 09, 2019 0.0008 0.0010 0.0008 0.0010 3,640 +0.00(+0.00%)
May 07, 2019 0.0010 0.0010 0.0010 0 +0.00(+11.11%)
May 03, 2019 0.0009 0.0009 0.0009 0 -0.00(-10.00%)
May 02, 2019 0.0011 0.0011 0.0010 0.0010 60,000 +0.00(+0.00%)
Apr 30, 2019 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Apr 29, 2019 0.0011 0.0011 0.0010 0.0010 474,598 +0.00(+25.00%)
Apr 26, 2019 0.0008 0.0008 0.0008 0.0008 12,500 -0.00(-27.27%)
Apr 25, 2019 0.0011 0.0011 0.0011 0.0011 500,000 +0.00(+37.50%)
Apr 24, 2019 0.0008 0.0008 0.0008 0.0008 9,999 -0.00(-27.27%)
Apr 22, 2019 0.0011 0.0011 0.0011 0.0011 101,000 +0.00(+37.50%)
Apr 18, 2019 0.0008 0.0008 0.0008 0.0008 20,100 +0.00(+0.00%)
Apr 17, 2019 0.0009 0.0011 0.0008 0.0008 417,330 -0.00(-11.11%)
Apr 16, 2019 0.0009 0.0009 0.0009 0.0009 2,800 +0.00(+12.50%)
Apr 10, 2019 0.0008 0.0008 0.0008 0 -0.00(-27.27%)
Apr 09, 2019 0.0010 0.0011 0.0009 0.0011 841,000 +0.00(+10.00%)
Apr 04, 2019 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Apr 01, 2019 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Mar 29, 2019 0.0010 0.0010 0.0010 0.0010 100,000 +0.00(+25.00%)
Mar 28, 2019 0.0008 0.0008 0.0008 0.0008 367,900 +0.00(+0.00%)
Mar 22, 2019 0.0008 0.0008 0.0008 0 -0.00(-20.00%)
Mar 21, 2019 0.0010 0.0010 0.0010 10 +0.00(+0.00%)
Mar 18, 2019 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Mar 15, 2019 0.0010 0.0010 0.0010 0.0010 100 +0.00(+0.00%)
Mar 12, 2019 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Mar 07, 2019 0.0010 0.0010 0.0010 0 +0.00(+42.86%)
Mar 04, 2019 0.0007 0.0007 0.0007 0 -0.00(-22.22%)
Feb 27, 2019 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Feb 22, 2019 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Feb 21, 2019 0.0009 0.0009 0.0009 0.0009 50,000 +0.00(+28.57%)
Feb 19, 2019 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Feb 14, 2019 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
Feb 13, 2019 0.0008 0.0008 0.0008 0.0008 10,000 +0.00(+0.00%)
Feb 11, 2019 0.0008 0.0008 0.0008 0 -0.00(-11.11%)
Feb 08, 2019 0.0009 0.0009 0.0009 0.0009 57,800 -0.00(-10.00%)
Feb 06, 2019 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Feb 01, 2019 0.0010 0.0010 0.0010 0 +0.00(+25.00%)
Jan 28, 2019 0.0008 0.0008 0.0008 0 -0.00(-33.33%)
Jan 25, 2019 0.0010 0.0012 0.0010 0.0012 69,200 +0.00(+33.33%)
Jan 22, 2019 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Jan 18, 2019 0.0009 0.0009 0.0009 0.0009 20,000 +0.00(+0.00%)
Jan 16, 2019 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Jan 14, 2019 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Jan 10, 2019 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Jan 07, 2019 0.0009 0.0009 0.0009 0 -0.00(-18.18%)
Jan 04, 2019 0.0011 0.0011 0.0011 0.0011 10,000 +0.00(+22.22%)
Jan 03, 2019 0.0009 0.0009 0.0009 0.0009 15,000 +0.00(+0.00%)
Dec 31, 2018 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Dec 28, 2018 0.0009 0.0009 0.0009 0.0009 89,400 +0.00(+0.00%)
Dec 27, 2018 0.0009 0.0009 0.0009 0.0009 1,750 +0.00(+0.00%)
Dec 26, 2018 0.0009 0.0009 0.0009 0.0009 922,700 +0.00(+0.00%)
Dec 24, 2018 0.0009 0.0009 0.0009 0.0009 100,000 -0.00(-18.18%)
Dec 21, 2018 0.0009 0.0011 0.0009 0.0011 32,800 +0.00(+10.00%)
Dec 19, 2018 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
Dec 14, 2018 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Dec 13, 2018 0.0009 0.0011 0.0009 0.0011 1,028,640 +0.00(+22.22%)
Dec 12, 2018 0.0009 0.0009 0.0009 0.0009 10,000 -0.00(-10.00%)
Dec 11, 2018 0.0010 0.0010 0.0010 0.0010 605,830 +0.00(+11.11%)
Dec 10, 2018 0.0009 0.0009 0.0009 0.0009 10,000 +0.00(+0.00%)
Dec 07, 2018 0.0011 0.0011 0.0009 0.0009 60,000 -0.00(-18.18%)
Dec 06, 2018 0.0010 0.0011 0.0010 0.0011 224,488 +0.00(+10.00%)
Dec 04, 2018 0.0010 0.0010 0.0010 25 +0.00(+0.00%)
Nov 30, 2018 0.0010 0.0010 0.0010 0 -0.00(-16.67%)
Nov 29, 2018 0.0012 0.0012 0.0012 1 +0.00(+0.00%)
Nov 28, 2018 0.0010 0.0012 0.0010 0.0012 1,300 -0.00(-14.29%)
Nov 27, 2018 0.0012 0.0015 0.0012 0.0014 801,500 +0.00(+55.56%)
Nov 26, 2018 0.0009 0.0009 0.0009 0.0009 200,000 +0.00(+0.00%)
Nov 23, 2018 0.0013 0.0013 0.0009 0.0009 36,000 -0.00(-30.77%)
Nov 21, 2018 0.0013 0.0013 0.0013 0 +0.00(+8.33%)
Nov 20, 2018 0.0012 0.0012 0.0012 0.0012 833,333 +0.00(+33.33%)
Nov 19, 2018 0.0008 0.0009 0.0008 0.0009 800,150 -0.00(-25.00%)
Nov 16, 2018 0.0012 0.0012 0.0012 0.0012 24,800 +0.00(+33.33%)
Nov 15, 2018 0.0009 0.0009 0.0009 0.0009 6,000 +0.00(+0.00%)
Nov 14, 2018 0.0009 0.0009 0.0009 0.0009 54,381 -0.00(-18.18%)
Nov 12, 2018 0.0011 0.0011 0.0011 0 -0.00(-15.38%)
Nov 09, 2018 0.0013 0.0013 0.0013 0.0013 30,000 +0.00(+44.44%)
Nov 08, 2018 0.0013 0.0013 0.0009 81,650 -0.00(-30.77%)
Nov 07, 2018 0.0013 0.0013 0.0013 0.0013 105,900 +0.00(+30.00%)
Nov 06, 2018 0.0010 0.0010 0.0010 0.0010 8,000 -0.00(-23.08%)
Nov 05, 2018 0.0011 0.0013 0.0009 0.0013 2,081,111 +0.00(+18.18%)
Nov 02, 2018 0.0008 0.0011 0.0007 0.0011 8,520,600 +0.00(+37.50%)
Nov 01, 2018 0.0008 0.0008 0.0008 0.0008 210,122 +0.00(+0.00%)
Oct 31, 2018 0.0008 0.0008 0.0008 0.0008 64,023 -0.00(-11.11%)
Oct 29, 2018 0.0009 0.0009 0.0009 0.0009 200,000 +0.00(+0.00%)
Oct 26, 2018 0.0009 0.0009 0.0009 0 -0.00(-25.00%)
Oct 25, 2018 0.0012 0.0012 0.0012 0.0012 29,070 +0.00(+33.33%)
Oct 24, 2018 0.0009 0.0012 0.0009 0.0009 1,254,267 +0.00(+0.00%)
Oct 23, 2018 0.0009 0.0009 0.0009 0.0009 29,499 -0.00(-18.18%)
Oct 22, 2018 0.0009 0.0011 0.0009 0.0011 242,500 +0.00(+0.00%)
Oct 17, 2018 0.0011 0.0011 0.0011 0 +0.00(+10.00%)
Oct 16, 2018 0.0012 0.0012 0.0010 0.0010 344,381 -0.00(-28.57%)
Oct 15, 2018 0.0010 0.0014 0.0009 0.0014 9,677,214 +0.00(+40.00%)
Oct 12, 2018 0.0016 0.0016 0.0010 0.0010 14,100 -0.00(-33.33%)
Oct 11, 2018 0.0013 0.0015 0.0013 0.0015 2,128,000 +0.00(+15.38%)
Oct 10, 2018 0.0010 0.0013 0.0010 0.0013 2,224,821 +0.00(+30.00%)
Oct 09, 2018 0.0010 0.0010 0.0010 0.0010 1,064,440 +0.00(+0.00%)
Oct 05, 2018 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
Oct 03, 2018 0.0011 0.0011 0.0011 0 -0.00(-15.38%)
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.