AppTech Payments Corp. - Price History
Monthly price history for APCX (AppTech Payments Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $0.90 | $0.90 |
| April 2024 | $0.87 | $0.87 |
| March 2024 | $0.96 | $0.96 |
| February 2024 | $1.75 | $1.75 |
| January 2024 | $1.49 | $1.49 |
| December 2023 | $1.99 | $1.99 |
| November 2023 | $1.65 | $1.65 |
| October 2023 | $2.44 | $2.44 |
| September 2023 | $3.30 | $3.30 |
| August 2023 | $3.12 | $3.12 |
| July 2023 | $1.80 | $1.80 |
| June 2023 | $1.97 | $1.97 |
| May 2023 | $1.78 | $1.78 |
| April 2023 | $2.30 | $2.30 |
| March 2023 | $1.49 | $1.49 |
| February 2023 | $1.85 | $1.85 |
| January 2023 | $3.93 | $3.93 |
| December 2022 | $2.37 | $2.37 |
| November 2022 | $0.88 | $0.88 |
| October 2022 | $0.75 | $0.75 |
| September 2022 | $0.68 | $0.68 |
| August 2022 | $0.67 | $0.67 |
| July 2022 | $0.65 | $0.65 |
| June 2022 | $0.58 | $0.58 |
| May 2022 | $1.02 | $1.02 |
| April 2022 | $1.69 | $1.69 |
| March 2022 | $1.35 | $1.35 |
| February 2022 | $0.99 | $0.99 |
| January 2022 | $1.77 | $1.77 |
| December 2021 | $12.44 | $1.31 |
| November 2021 | $17.62 | $1.86 |
| October 2021 | $11.02 | $1.16 |
| September 2021 | $11.12 | $1.17 |
| August 2021 | $16.15 | $1.70 |
| July 2021 | $12.59 | $1.32 |
| June 2021 | $15.86 | $1.67 |
| May 2021 | $16.15 | $1.70 |
| April 2021 | $19.24 | $2.02 |
| March 2021 | $27.55 | $2.90 |
| February 2021 | $36.10 | $3.80 |
| January 2021 | $14.25 | $1.50 |
| December 2020 | $8.55 | $0.90 |
| November 2020 | $7.41 | $0.78 |
| October 2020 | $14.92 | $1.57 |
| September 2020 | $14.25 | $1.50 |
| August 2020 | $12.73 | $1.34 |
| July 2020 | $5.34 | $0.56 |
| June 2020 | $3.32 | $0.35 |
| May 2020 | $1.92 | $0.20 |
| April 2020 | $2.11 | $0.22 |
| March 2020 | $4.66 | $0.49 |
| February 2020 | $4.84 | $0.51 |
| January 2020 | $6.84 | $0.72 |
| December 2019 | $6.18 | $0.65 |
| November 2019 | $5.04 | $0.53 |
| October 2019 | $1.24 | $0.13 |
| September 2019 | $1.92 | $0.20 |
| August 2019 | $1.04 | $0.11 |
| July 2019 | $3.80 | $0.40 |
| June 2019 | $4.28 | $0.45 |
| May 2019 | $4.28 | $0.45 |
| April 2019 | $6.18 | $0.65 |
| March 2019 | $5.80 | $0.61 |
| February 2019 | $5.62 | $0.59 |
| January 2019 | $5.70 | $0.60 |
| December 2018 | $4.37 | $0.46 |
| November 2018 | $2.38 | $0.25 |
| October 2018 | $3.80 | $0.40 |
| September 2018 | $3.80 | $0.40 |
| August 2018 | $4.46 | $0.47 |
| July 2018 | $7.12 | $0.75 |
| June 2018 | $9.50 | $1 |
| May 2018 | $5.70 | $0.60 |
| April 2018 | $8.79 | $0.92 |
| March 2018 | $7.60 | $0.80 |
| February 2018 | $8.66 | $0.91 |
| January 2018 | $19 | $2 |
| December 2017 | $11.50 | $1.21 |
| November 2017 | $5.22 | $0.55 |
| October 2017 | $1.90 | $0.20 |
| September 2017 | $3.80 | $0.40 |
| August 2017 | $4.84 | $0.51 |
| July 2017 | $3.14 | $0.33 |
| June 2017 | $3.80 | $0.40 |
| May 2017 | $0.48 | $0.05 |
| April 2017 | $0.10 | $0.10 |
| March 2017 | $0.95 | $0.10 |
| February 2017 | $0.86 | $0.09 |
| January 2017 | $0.95 | $0.10 |
| December 2016 | $1.14 | $0.12 |
| November 2016 | $0.03 | $0.03 |
| October 2016 | $0.28 | $0.03 |
| September 2016 | $0.20 | $0.20 |
| August 2016 | $1.90 | $0.20 |
| July 2016 | $0.24 | $0.02 |
| June 2016 | $0.08 | $0.08 |
| May 2016 | $0.08 | $0.08 |
| April 2016 | $0.76 | $0.08 |
| March 2016 | $0.08 | $0.08 |
| February 2016 | $0.08 | $0.08 |
| January 2016 | $0.76 | $0.08 |
| December 2015 | $0.76 | $0.08 |
| November 2015 | $0.08 | $0.08 |
| October 2015 | $0.76 | $0.08 |
| September 2015 | $0.08 | $0.08 |
| August 2015 | $0.08 | $0.08 |
| July 2015 | $0.76 | $0.08 |
| June 2015 | $0.76 | $0.08 |
| May 2015 | $0.10 | $0.10 |
| April 2015 | $0.10 | $0.10 |
| March 2015 | $0.95 | $0.10 |
| February 2015 | $0.09 | $0.09 |
| January 2015 | $0.86 | $0.09 |
| December 2014 | $0.86 | $0.09 |
| November 2014 | $0.09 | $0.09 |
| October 2014 | $0.86 | $0.09 |
| September 2014 | $0.12 | $0.12 |
| August 2014 | $1.14 | $0.12 |
| July 2014 | $0.30 | $0.30 |
| June 2014 | $2.85 | $0.30 |
| May 2014 | $2.85 | $0.30 |
| April 2014 | $2 | $0.21 |
| March 2014 | $2.09 | $0.22 |
| February 2014 | $2.56 | $0.27 |
| January 2014 | $2.18 | $0.23 |
| December 2013 | $1.90 | $0.20 |
| November 2013 | $1.90 | $0.20 |
| October 2013 | $1.90 | $0.20 |
| September 2013 | $1.62 | $0.17 |
| August 2013 | $2.56 | $0.27 |
| July 2013 | $4.08 | $0.43 |
| June 2013 | $9.40 | $0.99 |
| May 2013 | $6.18 | $0.65 |
| April 2013 | $19 | - |
| March 2013 | $19 | - |
| February 2013 | $19 | - |
| January 2013 | $19 | - |
| December 2012 | $19 | - |
| November 2012 | $19 | - |
| October 2012 | $19 | - |
| September 2012 | $19 | - |
| August 2012 | $19 | - |
| July 2012 | $19 | - |
| June 2012 | $19 | - |
| May 2012 | $38 | - |
| April 2012 | $19 | - |
| March 2012 | $19 | - |
| February 2012 | $38 | - |
| January 2012 | $38 | - |
| December 2011 | $38 | - |
| November 2011 | $38 | - |
| October 2011 | $19 | - |
| September 2011 | $19 | - |
| August 2011 | $38 | - |
| July 2011 | $19 | - |
| June 2011 | $57 | - |
| May 2011 | $76 | - |
| April 2011 | $76 | - |
| March 2011 | $152 | $0 |
| February 2011 | $152 | $0 |
| January 2011 | $76 | - |
| December 2010 | $19 | - |
| November 2010 | $38 | - |
| October 2010 | $38 | - |
| September 2010 | $57 | - |
| August 2010 | $114 | $0 |
| July 2010 | $1,710 | $0.01 |
| June 2010 | $2,261 | $0.01 |
| May 2010 | $3,287 | $0.02 |
| April 2010 | $3,800 | $0.02 |
| March 2010 | $4,560 | $0.02 |
| February 2010 | $3,800 | $0.02 |
| January 2010 | $7,030 | $0.04 |
| December 2009 | $5,130 | $0.03 |
| November 2009 | $5,700 | $0.03 |
| October 2009 | $11,780 | $0 |
| September 2009 | $11,780 | $0 |
| August 2009 | $9,880 | $0 |
| July 2009 | $8,740 | $0 |
| June 2009 | $1,140 | - |
| May 2009 | $2,660 | $0 |
| April 2009 | $3,420 | $0 |
| March 2009 | $3,800 | $0 |
| February 2009 | $3,420 | $0 |
| January 2009 | $5,320 | $0 |
| December 2008 | $13,300 | $0 |
| November 2008 | $22,800 | $0.01 |
| October 2008 | $11,400 | $0 |
| September 2008 | $26,600 | $0.01 |
| August 2008 | $38,000 | $0.01 |
| July 2008 | $38,000 | $0.01 |
| June 2008 | $30,400 | $0.01 |
| May 2008 | $38,000 | $0.01 |
| April 2008 | $26,600 | $0.01 |
| March 2008 | $133,000 | $0.04 |
| February 2008 | $114,000 | $0.03 |
| January 2008 | $121,600 | $0.03 |
| December 2007 | $152,000 | $0.04 |
| November 2007 | $136,800.03 | $0.04 |
| October 2007 | $121,600 | $0.03 |
| September 2007 | $45,600 | $0.01 |
| August 2007 | $34,960 | $0.01 |
| July 2007 | $33,440 | $0.01 |
| June 2007 | $79,040 | $0.02 |
| May 2007 | $30,400 | $0.01 |
| April 2007 | $33,440 | $0.01 |
| March 2007 | $36,480 | $0.01 |
| February 2007 | $60,800 | $0.02 |
| January 2007 | $76,000 | $0.02 |
| December 2006 | $57,760 | $0.02 |
| November 2006 | $76,000 | $0.02 |
| October 2006 | $91,200 | $0.02 |
| September 2006 | $60,800 | $0.02 |
| August 2006 | $21,280 | $0.01 |
| July 2006 | $91,200 | $0.02 |
| June 2006 | $91,200 | $0.02 |
| May 2006 | $228,000 | $0.06 |
| April 2006 | $380,000.01 | $0.10 |
| March 2006 | $380,000.01 | $0.10 |
| February 2006 | $273,600 | $0.07 |
| January 2006 | $228,000 | $0.06 |
| December 2005 | $228,000 | $0.06 |
| November 2005 | $304,000 | $0.08 |
| October 2005 | $456,000.01 | $0.12 |
| September 2005 | $273,600 | $0.07 |
| August 2005 | $304,000 | $0.08 |
| July 2005 | $456,000.01 | $0.12 |
| June 2005 | $570,000.01 | $0.15 |
| May 2005 | $418,000.01 | $0.11 |
| April 2005 | $570,000.01 | $0.15 |
| March 2005 | $836,000.01 | $0.22 |
| February 2005 | $760,000.01 | $0.20 |
| January 2005 | $1,000,000 | $0.27 |
| December 2004 | $760,000.01 | $0.20 |
| November 2004 | $912,000.01 | $0.24 |
| October 2004 | $1,000,000 | $0.70 |
| September 2004 | $1,000,000 | $1.60 |
| August 2004 | $1,000,000 | $1.20 |
| July 2004 | $1,000,000 | $1.20 |
| June 2004 | $1,000,000 | $1.80 |
| May 2004 | $1,000,000 | $3 |
| April 2004 | $1,000,000 | $2.80 |
| March 2004 | $1,000,000 | $4.56 |
| February 2004 | $1,000,000 | $4.20 |
| January 2004 | $1,000,000 | $5.40 |
| December 2003 | $1,000,000 | $7.40 |
| November 2003 | $1,000,000 | $8 |
| October 2003 | $1,000,000 | $10 |
| September 2003 | $1,000,000 | $12.20 |
| August 2003 | $1,000,000 | $9 |
| July 2003 | $1,000,000 | $11.60 |
| June 2003 | $1,000,000 | $11 |
| May 2003 | $1,000,000 | $11 |
| April 2003 | $1,000,000 | $16 |
| March 2003 | $1,000,000 | $18 |
| February 2003 | $1,000,000 | $19 |
| January 2003 | $1,000,000 | $21 |
| December 2002 | $1,000,000 | $16.80 |
| November 2002 | $1,000,000 | $24 |
| October 2002 | $1,000,000 | $26 |
| September 2002 | $1,000,000 | $21 |
| August 2002 | $1,000,000 | $10.60 |
| July 2002 | $1,000,000 | $15.60 |
| June 2002 | $1,000,000 | $17.80 |
| May 2002 | $1,000,000 | $34.40 |
| April 2002 | $1,000,000 | $21.60 |
| March 2002 | $1,000,000 | $21 |
| February 2002 | $1,000,000 | $22 |
| January 2002 | $1,000,000 | $20.20 |
| December 2001 | $1,000,000 | $22.20 |
| November 2001 | $1,000,000 | $23.60 |
| October 2001 | $1,000,000 | $23.40 |
| September 2001 | $1,000,000 | $20 |
| August 2001 | $1,000,000 | $21.20 |
| July 2001 | $1,000,000 | $39.40 |
| June 2001 | $1,000,000 | $50 |
| May 2001 | $1,000,000 | $21.80 |
| April 2001 | $1,000,000 | $21 |
| March 2001 | $1,000,000 | $21.25 |
| February 2001 | $1,000,000 | $22.50 |
| January 2001 | $1,000,000 | $20.62 |
| December 2000 | $1,000,000 | $17.50 |
| November 2000 | $1,000,000 | $15 |
| October 2000 | $1,000,000 | $23.12 |
| September 2000 | $1,000,000 | $32.50 |
| August 2000 | $1,000,000 | $18.75 |
| July 2000 | $1,000,000 | $25.62 |
| June 2000 | $1,000,000 | $32.50 |
| May 2000 | $1,000,000 | $42.50 |
| April 2000 | $1,000,000 | $41.25 |
| March 2000 | $1,000,000 | $57.50 |
| February 2000 | $1,000,000 | $68.75 |
| January 2000 | $1,000,000 | $57.50 |
| December 1999 | $1,000,000 | $57.50 |
| November 1999 | $1,000,000 | $32.50 |
| October 1999 | $1,000,000 | $25 |
| September 1999 | $1,000,000 | $37.50 |
| August 1999 | $1,000,000 | $55 |
| July 1999 | $1,000,000 | $60 |
| June 1999 | $1,000,000 | $30 |
| May 1999 | $1,000,000 | $32.50 |
| April 1999 | $1,000,000 | $26.88 |
| March 1999 | $1,000,000 | $31.88 |
| February 1999 | $1,000,000 | $27.50 |
| January 1999 | $1,000,000 | $24.38 |
APCX
Price: $0.90
52 week price:
Earnings Per Share: -1.14 USD
P/E Ratio: -1.68
Exchange: NCM
Sector: Technology
Industry: Software - Infrastructure
Volume: 316693
Market Capitalization: 19.7 million