Dark

APGT
APPGATE INC
stock OTC

Inactive

May 6, 2024

0.3000USD-56.522%(-0.3900)53,719

Pre-market

0.00USD-100.000%(-0.69)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-05-06	0.690000	0.690000	0.230000	0.300000	-56.522%	53,719	0.000%
2024-05-02	0.690000	0.690000	0.690000	0.690000	+1.471%	400	-56.522%
2024-05-01	0.680000	0.680000	0.680000	0.680000	-32.000%	624	-55.882%
2024-04-30	1.110000	1.110000	1.000000	1.000000	+49.254%	1,165	-70.000%
2024-04-29	0.670000	0.670000	0.670000	0.670000	-10.667%	185	-55.224%
2024-04-26	0.750000	0.750000	0.750000	0.750000	0.000%	175	-60.000%
2024-04-25	1.110000	1.110000	0.750000	0.750000	-6.250%	2,500	-60.000%
2024-04-23	0.800000	0.800000	0.800000	0.800000	-5.882%	2,000	-62.500%
2024-04-22	1.100000	1.100000	0.850000	0.850000	-23.423%	5,000	-64.706%
2024-04-19	1.160000	1.160000	1.110000	1.110000	+0.909%	760	-72.973%
2024-04-18	1.100000	1.100000	1.100000	1.100000	+3.774%	1,000	-72.727%
2024-04-17	1.000000	1.060000	1.000000	1.060000	0.000%	260	-71.698%
2024-04-16	1.230000	1.352500	1.000000	1.060000	-24.286%	2,401	-71.698%
2024-04-15	1.120000	1.580000	1.120000	1.400000	-2.778%	2,497	-78.571%
2024-04-12	1.440000	1.440000	1.440000	1.440000	0.000%	513	-79.167%
2024-04-11	1.430000	1.440000	1.430000	1.440000	0.000%	1,495	-79.167%
2024-04-10	1.440000	1.440000	1.440000	1.440000	0.000%	506	-79.167%
2024-04-09	1.440000	1.440000	1.440000	1.440000	0.000%	650	-79.167%
2024-04-08	1.440000	1.440000	1.350000	1.440000	+0.699%	470	-79.167%
2024-04-05	1.440000	1.440000	1.430000	1.430000	0.000%	989	-79.021%
2024-04-04	1.750000	1.750000	1.270000	1.430000	-25.907%	14,639	-79.021%
2024-04-01	2.000000	2.000000	1.900000	1.930000	-0.515%	6,099	-84.456%
2024-03-27	2.240000	2.240000	1.920000	1.940000	-9.767%	5,796	-84.536%
2024-03-26	2.150000	2.150000	2.000000	2.150000	+41.447%	2,878	-86.047%
2024-03-25	2.240000	2.240000	1.520000	1.520000	-32.143%	530	-80.263%
2024-03-22	2.200000	2.240000	2.200000	2.240000	+2.752%	814	-86.607%
2024-03-21	2.110000	2.180000	2.080000	2.180000	+44.371%	3,074	-86.239%
2024-03-20	2.240000	2.240000	1.510000	1.510000	-32.589%	3,768	-80.132%
2024-03-19	2.190000	2.240000	2.190000	2.240000	+6.667%	5,231	-86.607%
2024-03-18	2.110000	2.200000	1.880000	2.100000	+16.667%	10,647	-85.714%
2024-03-15	1.950000	1.950000	1.450000	1.800000	+29.496%	10,663	-83.333%
2024-03-14	1.950000	1.950000	1.390000	1.390000	-29.442%	4,920	-78.417%
2024-03-13	4.190000	4.190000	1.210000	1.970000	-52.530%	23,136	-84.772%
2024-03-12	4.120000	4.160000	4.100000	4.150000	+1.220%	4,793	-92.771%
2024-03-11	4.800000	4.950000	3.990000	4.100000	+5.128%	15,395	-92.683%
2024-03-08	3.096000	5.770000	3.000000	3.900000	+36.842%	11,050	-92.308%
2024-03-07	1.860000	2.940000	1.852000	2.850000	+83.871%	18,338	-89.474%
2024-03-06	0.650000	1.550000	0.650000	1.550000	+138.462%	19,602	-80.645%
2024-03-05	0.511600	0.650000	0.511600	0.650000	+25.000%	3,870	-53.846%
2024-03-04	0.510000	0.520000	0.510000	0.520000	+10.638%	3,435	-42.308%
2024-02-29	0.477000	0.510000	0.470000	0.470000	+4.444%	1,900	-36.170%
2024-02-28	0.450000	0.450000	0.450000	0.450000	0.000%	500	-33.333%
2024-02-26	0.400000	0.510000	0.400000	0.450000	-11.765%	5,830	-33.333%
2024-02-23	0.510000	0.510000	0.510000	0.510000	0.000%	2,081	-41.176%
2024-02-22	0.510000	0.510000	0.510000	0.510000	+27.500%	2,144	-41.176%
2024-02-21	0.400000	0.400000	0.400000	0.400000	+14.286%	5,999	-25.000%
2024-02-12	0.350000	0.350000	0.350000	0.350000	-7.895%	200	-14.286%
2024-02-08	0.380000	0.380000	0.380000	0.380000	+6.622%	225	-21.053%
2024-02-07	0.356400	0.356400	0.356400	0.356400	-13.073%	1,210	-15.825%
2024-01-26	0.410000	0.410000	0.410000	0.410000	+17.143%	260	-26.829%
2024-01-19	0.350000	0.350000	0.350000	0.350000	0.000%	150	-14.286%
2024-01-02	0.350000	0.350000	0.350000	0.350000	0.000%	634	-14.286%
2023-12-29	0.350000	0.350000	0.350000	0.350000	-12.500%	1,352	-14.286%
2023-12-28	0.350000	0.400000	0.350000	0.400000	-23.401%	620	-25.000%
2023-12-27	0.522150	0.522200	0.522150	0.522200	-19.600%	1,059	-42.551%
2023-12-26	0.649500	0.649500	0.649500	0.649500	+52.868%	2,059	-53.811%
2023-12-22	0.350000	0.424875	0.350000	0.424875	+54.220%	682	-29.391%
2023-12-20	0.429900	0.429900	0.275500	0.275500	-31.544%	5,100	+8.893%
2023-12-13	0.375000	0.402450	0.375000	0.402450	+2.197%	733	-25.457%
2023-12-07	0.375000	0.580000	0.375000	0.393800	-7.341%	11,754	-23.819%
2023-11-29	0.425000	0.425000	0.425000	0.425000	-22.727%	2,000	-29.412%
2023-11-28	0.550000	0.550000	0.550000	0.550000	+4.762%	2,000	-45.455%
2023-11-27	0.650000	0.650000	0.525000	0.525000	-12.500%	2,100	-42.857%
2023-11-24	0.600000	0.600000	0.600000	0.600000	+3.226%	2,400	-50.000%
2023-11-22	0.581250	0.581250	0.581250	0.581250	+10.714%	215	-48.387%
2023-11-21	0.532500	0.532500	0.525000	0.525000	-0.943%	344	-42.857%
2023-11-16	0.530000	0.530000	0.530000	0.530000	+0.952%	1,003	-43.396%
2023-11-15	0.525000	0.525000	0.525000	0.525000	+0.768%	1,869	-42.857%
2023-11-09	0.521000	0.521000	0.521000	0.521000	+0.192%	4,000	-42.418%
2023-11-06	0.520000	0.520000	0.520000	0.520000	+1.961%	1,000	-42.308%
2023-11-03	0.510000	0.510000	0.510000	0.510000	+27.309%	1,000	-41.176%
2023-10-19	0.510000	0.510000	0.400600	0.400600	-11.096%	800	-25.112%
2023-10-17	0.450600	0.450600	0.450600	0.450600	-6.983%	100	-33.422%
2023-10-11	0.484425	0.484425	0.484425	0.484425	+20.925%	270	-38.071%
2023-09-29	0.400600	0.400600	0.400600	0.400600	-33.233%	300	-25.112%
2023-09-27	0.600000	0.600000	0.600000	0.600000	-3.226%	2,000	-50.000%
2023-09-25	0.736700	0.777000	0.620000	0.620000	+10.714%	7,986	-51.613%
2023-09-22	0.367000	0.597000	0.367000	0.560000	+43.959%	12,703	-46.429%
2023-09-19	0.389000	0.389000	0.389000	0.389000	0.000%	873	-22.879%
2023-09-18	0.389000	0.389000	0.389000	0.389000	0.000%	413	-22.879%
2023-09-15	0.351000	0.390000	0.351000	0.389000	-13.498%	2,043	-22.879%
2023-09-14	0.449700	0.449700	0.449700	0.449700	+5.750%	470	-33.289%
2023-09-13	0.425250	0.425250	0.425250	0.425250	-9.463%	212	-29.453%
2023-09-12	0.469700	0.469700	0.469700	0.469700	0.000%	4,519	-36.129%
2023-09-08	0.469700	0.469700	0.469700	0.469700	0.000%	300	-36.129%
2023-09-07	0.469700	0.469700	0.469700	0.469700	+14.421%	1,360	-36.129%
2023-09-05	0.489900	0.489900	0.410500	0.410500	+16.952%	3,500	-26.918%
2023-08-31	0.351000	0.351000	0.351000	0.351000	-28.353%	125	-14.530%
2023-08-30	0.489900	0.489900	0.489900	0.489900	+39.573%	300	-38.763%
2023-08-29	0.351000	0.351000	0.351000	0.351000	-13.333%	2,000	-14.530%
2023-08-23	0.405000	0.405000	0.405000	0.405000	+0.998%	265	-25.926%
2023-08-22	0.420000	0.420000	0.401000	0.401000	-11.868%	3,069	-25.187%
2023-08-21	0.455000	0.455000	0.455000	0.455000	0.000%	187	-34.066%
2023-08-18	0.455000	0.455000	0.455000	0.455000	-7.143%	450	-34.066%
2023-08-17	0.490000	0.490000	0.490000	0.490000	-3.922%	2,000	-38.776%
2023-08-16	0.510000	0.510000	0.510000	0.510000	+2.000%	180	-41.176%
2023-08-14	0.500000	0.500000	0.500000	0.500000	0.000%	300	-40.000%
2023-08-11	0.500000	0.500000	0.500000	0.500000	+0.020%	500	-40.000%
2023-08-09	0.499900	0.499900	0.499900	0.499900	0.000%	2,500	-39.988%
2023-08-08	0.510000	0.510000	0.499900	0.499900	-16.683%	2,300	-39.988%
2023-08-07	0.601200	0.601200	0.600000	0.600000	-14.286%	3,000	-50.000%
2023-08-03	0.700000	0.700000	0.700000	0.700000	-1.408%	354	-57.143%
2023-08-02	0.710000	0.710000	0.710000	0.710000	0.000%	210	-57.746%
2023-07-31	0.710000	0.710000	0.710000	0.710000	0.000%	300	-57.746%
2023-07-28	0.710000	0.710000	0.710000	0.710000	+2.899%	4,016	-57.746%
2023-07-26	0.690000	0.690000	0.690000	0.690000	-8.061%	2,946	-56.522%
2023-07-25	0.750500	0.750500	0.750500	0.750500	-11.706%	3,000	-60.027%
2023-07-24	0.850000	0.850000	0.850000	0.850000	0.000%	1,654	-64.706%
2023-07-21	0.850000	0.850000	0.850000	0.850000	0.000%	1,746	-64.706%
2023-07-20	0.850500	0.850500	0.850000	0.850000	-8.602%	3,630	-64.706%
2023-07-17	0.930000	0.930000	0.930000	0.930000	0.000%	300	-67.742%
2023-07-14	0.940000	0.940000	0.930000	0.930000	0.000%	3,000	-67.742%
2023-07-13	0.930000	0.930000	0.930000	0.930000	-12.264%	300	-67.742%
2023-07-12	0.930000	1.060000	0.930000	1.060000	0.000%	415	-71.698%
2023-07-10	1.060000	1.060000	0.960500	1.060000	0.000%	2,027	-71.698%
2023-07-07	1.060000	1.060000	1.060000	1.060000	-24.286%	1,001	-71.698%
2023-07-06	1.400000	1.400000	1.400000	1.400000	+7.692%	100	-78.571%
2023-07-05	1.005250	1.300000	1.005250	1.300000	+23.810%	302	-76.923%
2023-07-03	1.420000	1.420000	1.050000	1.050000	-36.364%	780	-71.429%
2023-06-27	1.510000	1.650000	1.510000	1.650000	+9.272%	600	-81.818%
2023-06-26	1.510000	1.510000	1.510000	1.510000	+0.667%	501	-80.132%
2023-06-20	1.800000	1.800000	1.450000	1.500000	-16.667%	1,600	-80.000%
2023-06-14	1.600000	1.800000	1.600000	1.800000	+12.500%	3,000	-83.333%
2023-06-13	1.600000	1.600000	1.600000	1.600000	-5.882%	501	-81.250%
2023-06-08	1.700000	1.700000	1.700000	1.700000	0.000%	6,570	-82.353%
2023-06-07	1.700000	1.700000	1.700000	1.700000	0.000%	1,500	-82.353%
2023-06-05	1.750000	1.760000	1.700000	1.700000	0.000%	609	-82.353%
2023-06-01	1.700000	1.700000	1.700000	1.700000	0.000%	600	-82.353%
2023-05-31	1.740000	1.750000	1.700000	1.700000	0.000%	1,459	-82.353%
2023-05-30	1.700000	1.700000	1.700000	1.700000	0.000%	100	-82.353%
2023-05-25	1.070000	1.700000	1.070000	1.700000	+49.123%	1,150	-82.353%
2023-05-22	1.140000	1.140000	1.140000	1.140000	-3.390%	902	-73.684%
2023-05-19	1.180000	1.180000	1.180000	1.180000	+0.855%	947	-74.576%
2023-05-18	1.140000	1.300000	1.140000	1.170000	+6.364%	3,200	-74.359%
2023-05-17	1.250000	1.250000	1.100000	1.100000	-12.000%	901	-72.727%
2023-05-09	1.250000	1.250000	1.250000	1.250000	-10.714%	300	-76.000%
2023-05-08	1.300000	1.800000	1.300000	1.400000	+28.440%	1,025	-78.571%
2023-05-05	1.400000	1.400000	1.090000	1.090000	-22.143%	2,100	-72.477%
2023-05-03	1.400000	1.400000	1.400000	1.400000	0.000%	300	-78.571%
2023-05-01	1.400000	1.420000	1.400000	1.400000	0.000%	2,600	-78.571%
2023-04-27	1.400000	1.400000	1.400000	1.400000	0.000%	151	-78.571%
2023-04-25	1.400000	1.400000	1.400000	1.400000	-6.667%	100	-78.571%
2023-04-11	1.500000	1.500000	1.500000	1.500000	0.000%	200	-80.000%
2023-04-04	1.500000	1.500000	1.500000	1.500000	0.000%	400	-80.000%
2023-03-31	1.500000	1.500000	1.500000	1.500000	0.000%	200	-80.000%
2023-03-30	1.500000	1.500000	1.500000	1.500000	0.000%	600	-80.000%
2023-03-29	1.650000	1.650000	1.500000	1.500000	-18.919%	400	-80.000%
2023-03-28	1.850000	1.850000	1.850000	1.850000	+8.824%	300	-83.784%
2023-03-27	1.700000	1.700000	1.700000	1.700000	+34.921%	242	-82.353%
2023-03-24	1.220000	1.260000	1.220000	1.260000	+4.124%	1,100	-76.190%
2023-03-23	1.950000	1.950000	1.210100	1.210100	-39.191%	1,100	-75.209%
2023-03-21	1.800000	1.990000	1.800000	1.990000	+13.714%	1,560	-84.925%
2023-03-20	1.750000	1.750000	1.750000	1.750000	-10.256%	200	-82.857%
2023-03-17	1.950000	1.950000	1.950000	1.950000	+3.723%	100	-84.615%
2023-03-16	1.990000	1.990000	1.880000	1.880000	0.000%	240	-84.043%
2023-03-15	1.880000	1.880000	1.880000	1.880000	-5.528%	100	-84.043%
2023-03-14	2.250000	2.250000	1.467500	1.990000	-21.961%	2,475	-84.925%
2023-03-13	2.630000	2.630000	1.460000	2.550000	-4.494%	3,075	-88.235%
2023-03-10	2.850000	2.850000	2.670000	2.670000	-7.931%	1,185	-88.764%
2023-03-09	2.900000	2.900000	2.900000	2.900000	0.000%	100	-89.655%
2023-03-08	2.960000	2.960000	2.900000	2.900000	-4.918%	2,500	-89.655%
2023-03-07	3.050000	3.050000	3.050000	3.050000	-4.688%	200	-90.164%
2023-03-06	3.200000	3.200000	3.200000	3.200000	-0.621%	100	-90.625%
2023-03-02	3.150000	3.220000	2.950000	3.220000	+2.222%	512	-90.683%
2023-03-01	3.150000	3.150000	3.150000	3.150000	-4.545%	1,044	-90.476%
2023-02-28	3.300000	3.300000	3.300000	3.300000	-1.493%	100	-90.909%
2023-02-27	3.050000	3.350000	3.050000	3.350000	+1.515%	200	-91.045%
2023-02-24	3.300000	3.300000	3.300000	3.300000	-9.589%	200	-90.909%
2023-02-22	2.910000	3.650000	2.910000	3.650000	0.000%	900	-91.781%
2023-02-16	4.000000	4.500000	3.650000	3.650000	+3.399%	300	-91.781%
2023-02-13	3.410000	3.530000	2.470000	3.530000	-1.944%	4,303	-91.501%
2023-02-10	3.510000	4.000000	3.510000	3.600000	0.000%	911	-91.667%
2023-02-09	3.600000	3.600000	3.350000	3.600000	-36.283%	5,065	-91.667%
2023-02-08	5.650000	5.650000	5.650000	5.650000	-0.877%	190	-94.690%
2023-02-06	5.700000	5.700000	5.700000	5.700000	0.000%	225	-94.737%
2023-01-31	5.710000	5.710000	5.700000	5.700000	-4.841%	2,855	-94.737%
2023-01-30	5.700000	5.990000	5.700000	5.990000	+4.174%	399	-94.992%
2023-01-19	5.730000	5.750000	5.730000	5.750000	0.000%	608	-94.783%
2023-01-18	5.750000	5.750000	5.750000	5.750000	0.000%	100	-94.783%
2023-01-17	6.000000	6.150000	5.750000	5.750000	-4.167%	500	-94.783%
2023-01-12	6.000000	6.000000	6.000000	6.000000	0.000%	790	-95.000%
2023-01-11	6.000000	6.000000	6.000000	6.000000	0.000%	203	-95.000%
2023-01-05	6.000000	6.000000	6.000000	6.000000	-7.692%	107	-95.000%
2022-12-30	6.050000	6.750000	6.050000	6.500000	-3.704%	1,063	-95.385%
2022-12-29	6.750000	6.750000	6.750000	6.750000	0.000%	100	-95.556%
2022-12-28	6.000000	6.750000	6.000000	6.750000	+12.500%	398	-95.556%
2022-12-23	6.000000	6.000000	6.000000	6.000000	-11.765%	205	-95.000%
2022-12-21	6.800000	6.800000	6.800000	6.800000	-2.857%	114	-95.588%
2022-12-20	7.000000	7.000000	7.000000	7.000000	+7.692%	810	-95.714%
2022-12-15	6.500000	7.000000	6.500000	6.500000	-6.475%	662	-95.385%
2022-12-09	5.300000	7.000000	5.300000	6.950000	+6.923%	551	-95.683%
2022-12-08	6.500000	6.500000	5.302500	6.500000	+100.000%	510	-95.385%
2022-12-02	3.290000	3.290000	3.250000	3.250000	+24.046%	700	-90.769%
2022-11-30	2.700000	2.726000	2.600000	2.620000	+0.383%	2,622	-88.550%
2022-11-18	2.610000	2.610000	2.610000	2.610000	+0.192%	114	-88.506%
2022-11-16	2.605000	2.605000	2.605000	2.605000	-6.964%	300	-88.484%
2022-11-15	2.670000	2.800000	2.670000	2.800000	+7.280%	533	-89.286%
2022-11-08	2.610000	2.610000	2.610000	2.610000	-4.220%	100	-88.506%
2022-11-07	2.725000	2.725000	2.725000	2.725000	+0.926%	172	-88.991%
2022-11-03	2.800000	2.800000	2.610000	2.700000	+3.647%	700	-88.889%
2022-11-01	3.000000	3.000000	2.605000	2.605000	-6.964%	400	-88.484%
2022-10-26	2.800000	2.800000	2.800000	2.800000	+7.692%	279	-89.286%
2022-10-21	3.250000	3.250000	2.600000	2.600000	-13.333%	1,609	-88.462%
2022-10-20	3.000000	3.000000	3.000000	3.000000	0.000%	520	-90.000%
2022-10-19	3.000000	3.000000	3.000000	3.000000	-1.639%	200	-90.000%
2022-10-18	3.050000	3.050000	3.050000	3.050000	-12.104%	100	-90.164%
2022-10-12	3.470000	3.470000	3.470000	3.470000	0.000%	100	-91.354%
2022-10-11	3.470000	3.470000	3.470000	3.470000	+6.769%	100	-91.354%
2022-10-10	3.250000	3.250000	3.250000	3.250000	+8.333%	200	-90.769%
2022-10-07	3.000000	3.000000	3.000000	3.000000	0.000%	105	-90.000%
2022-10-06	3.440000	3.440000	2.960000	3.000000	-14.773%	725	-90.000%
2022-10-05	3.460000	3.520000	3.460000	3.520000	-6.133%	600	-91.477%
2022-10-04	4.150000	4.150000	3.560000	3.750000	-6.250%	745	-92.000%
2022-09-28	4.180000	4.180000	3.995000	4.000000	-25.926%	1,438	-92.500%
2022-09-26	5.400000	5.400000	5.400000	5.400000	-2.527%	190	-94.444%
2022-09-22	5.540000	5.540000	5.540000	5.540000	-6.102%	100	-94.585%
2022-09-19	5.900000	5.900000	5.900000	5.900000	+1.900%	100	-94.915%
2022-09-13	5.790000	5.790000	5.790000	5.790000	-3.500%	126	-94.819%
2022-09-12	6.000000	6.000000	6.000000	6.000000	0.000%	200	-95.000%
2022-09-09	5.940000	6.000000	5.940000	6.000000	+0.840%	1,028	-95.000%
2022-09-07	5.950000	5.950000	5.950000	5.950000	-0.833%	192	-94.958%
2022-08-31	6.000000	6.000000	6.000000	6.000000	-3.069%	100	-95.000%
2022-08-30	6.190000	6.190000	6.190000	6.190000	-0.161%	200	-95.153%
2022-08-23	6.200000	6.200000	6.200000	6.200000	-4.468%	100	-95.161%
2022-08-19	4.300000	6.490000	4.300000	6.490000	+24.330%	2,075	-95.378%
2022-08-18	5.480000	5.480000	5.110000	5.220000	-4.745%	1,200	-94.253%
2022-08-17	5.490000	5.490000	5.300000	5.480000	-4.696%	700	-94.526%
2022-08-16	6.500000	6.500000	5.240000	5.750000	-11.538%	2,245	-94.783%
2022-08-15	6.000000	6.750000	6.000000	6.500000	-7.143%	1,431	-95.385%
2022-08-10	7.000000	7.000000	7.000000	7.000000	-3.581%	100	-95.714%
2022-08-03	7.260000	7.260000	7.260000	7.260000	+0.138%	572	-95.868%
2022-07-29	7.250000	7.250000	7.250000	7.250000	+3.571%	131	-95.862%
2022-07-28	7.000000	7.000000	7.000000	7.000000	+1.302%	100	-95.714%
2022-07-26	6.910000	6.910000	6.910000	6.910000	-13.625%	435	-95.658%
2022-07-25	7.940000	8.000000	7.940000	8.000000	+15.942%	390	-96.250%
2022-07-22	8.300000	8.300000	6.860000	6.900000	-16.867%	550	-95.652%
2022-07-20	8.300000	8.300000	8.300000	8.300000	-8.186%	250	-96.386%
2022-07-19	9.040000	9.040000	9.040000	9.040000	+9.576%	225	-96.681%
2022-07-18	7.550000	8.250000	7.550000	8.250000	+10.000%	498	-96.364%
2022-07-14	7.500000	7.500000	7.500000	7.500000	+1.078%	287	-96.000%
2022-07-12	7.420000	7.420000	7.420000	7.420000	0.000%	100	-95.957%
2022-07-11	7.420000	7.420000	7.420000	7.420000	-9.180%	223	-95.957%
2022-07-08	8.750000	8.750000	8.170000	8.170000	-4.444%	300	-96.328%
2022-07-07	9.000000	9.000000	8.550000	8.550000	-9.715%	592	-96.491%
2022-07-06	9.700000	10.990000	9.000000	9.470000	-2.371%	628	-96.832%
2022-07-05	7.000000	9.700000	5.050000	9.700000	+29.333%	3,587	-96.907%
2022-06-30	7.730000	7.730000	7.500000	7.500000	-3.846%	250	-96.000%
2022-06-28	7.765000	7.800000	7.765000	7.800000	+0.906%	400	-96.154%
2022-06-27	7.750000	7.750000	7.730000	7.730000	-0.128%	1,595	-96.119%
2022-06-24	7.500000	7.739900	7.500000	7.739900	+10.570%	535	-96.124%
2022-06-22	7.100000	7.100000	7.000000	7.000000	-1.408%	385	-95.714%
2022-06-21	7.900000	7.900000	7.100000	7.100000	-10.579%	900	-95.775%
2022-06-17	7.940000	7.940000	7.940000	7.940000	+3.385%	125	-96.222%
2022-06-15	7.680000	7.680000	7.680000	7.680000	-3.396%	100	-96.094%
2022-06-14	7.950000	7.950000	7.950000	7.950000	-2.930%	545	-96.226%
2022-06-13	8.000000	8.190000	8.000000	8.190000	+9.200%	650	-96.337%
2022-06-10	7.500000	7.500000	7.500000	7.500000	-6.250%	700	-96.000%
2022-06-09	8.000000	8.000000	8.000000	8.000000	0.000%	501	-96.250%
2022-06-08	8.210000	8.210000	8.000000	8.000000	-3.030%	697	-96.250%
2022-06-07	8.760000	8.760000	8.250000	8.250000	-7.303%	2,044	-96.364%
2022-06-06	9.200000	9.200000	8.900000	8.900000	-13.171%	710	-96.629%
2022-06-02	10.250000	10.250000	10.250000	10.250000	+11.292%	551	-97.073%
2022-05-31	8.960000	9.210000	8.960000	9.210000	+3.483%	200	-96.743%
2022-05-27	8.960000	8.960000	8.900000	8.900000	+5.325%	971	-96.629%
2022-05-26	8.250000	8.450000	8.240000	8.450000	+5.625%	642	-96.450%
2022-05-24	8.500000	8.500000	7.990000	8.000000	-11.111%	3,215	-96.250%
2022-05-23	9.000000	9.000000	9.000000	9.000000	-1.639%	100	-96.667%
2022-05-20	9.150000	9.150000	9.150000	9.150000	-1.081%	300	-96.721%
2022-05-19	9.250000	9.250000	9.250000	9.250000	+8.824%	225	-96.757%
2022-05-17	8.750000	8.750000	8.500000	8.500000	-5.556%	314	-96.471%
2022-05-16	8.250000	9.000000	8.250000	9.000000	+20.000%	200	-96.667%
2022-05-13	8.090000	8.090000	7.500000	7.500000	-6.250%	1,714	-96.000%
2022-05-12	8.000000	8.100000	8.000000	8.000000	0.000%	620	-96.250%
2022-05-11	7.890000	8.000000	7.750000	8.000000	+8.108%	1,200	-96.250%
2022-05-10	8.000000	8.000000	7.400000	7.400000	-6.329%	645	-95.946%
2022-05-09	10.500000	10.500000	7.540000	7.900000	-28.116%	1,488	-96.203%
2022-05-05	10.990000	10.990000	10.990000	10.990000	-1.963%	120	-97.270%
2022-05-04	9.720000	11.210000	9.720000	11.210000	+15.329%	574	-97.324%
2022-05-03	8.510000	9.720000	8.510000	9.720000	-0.308%	640	-96.914%
2022-05-02	11.850000	11.850000	7.040000	9.750000	-18.750%	9,013	-96.923%
2022-04-29	11.250000	12.460000	11.250000	12.000000	+8.108%	694	-97.500%
2022-04-28	12.500000	12.500000	11.100000	11.100000	-17.778%	2,933	-97.297%
2022-04-26	14.750000	14.750000	12.250000	13.500000	-8.475%	500	-97.778%
2022-04-25	15.790000	15.790000	13.000000	14.750000	+1.724%	454	-97.966%
2022-04-22	13.500000	14.500000	13.490000	14.500000	+16.000%	486	-97.931%
2022-04-21	15.000000	15.000000	12.100000	12.500000	-20.886%	762	-97.600%
2022-04-20	15.800000	15.800000	15.800000	15.800000	-7.602%	100	-98.101%
2022-04-19	15.250000	17.100000	15.250000	17.100000	+8.571%	350	-98.246%
2022-04-18	16.750000	16.750000	15.750000	15.750000	-7.353%	398	-98.095%
2022-04-13	17.050000	17.050000	17.000000	17.000000	-0.176%	865	-98.235%
2022-04-12	17.030000	17.030000	17.030000	17.030000	+0.769%	133	-98.238%
2022-04-06	16.900000	16.900000	16.900000	16.900000	-3.429%	100	-98.225%
2022-04-05	17.500000	17.500000	17.500000	17.500000	-0.568%	265	-98.286%
2022-04-01	17.670000	17.700000	17.300000	17.600000	-2.222%	1,510	-98.295%
2022-03-31	18.000000	18.000000	18.000000	18.000000	+1.868%	350	-98.333%
2022-03-30	17.670000	17.670000	17.670000	17.670000	-6.951%	215	-98.302%
2022-03-29	19.500000	19.500000	18.000000	18.990000	+8.452%	904	-98.420%
2022-03-24	19.500000	19.500000	17.510000	17.510000	-2.722%	915	-98.287%
2022-03-22	19.500000	19.500000	18.000000	18.000000	-9.091%	613	-98.333%
2022-03-21	17.000000	19.800000	17.000000	19.800000	+23.750%	220	-98.485%
2022-03-18	19.600000	19.800000	15.150000	16.000000	-17.313%	1,616	-98.125%
2022-03-17	19.350000	19.350000	19.350000	19.350000	0.000%	101	-98.450%
2022-03-16	19.850000	19.850000	19.350000	19.350000	-3.250%	250	-98.450%
2022-03-15	19.900000	20.000000	19.900000	20.000000	+0.503%	1,963	-98.500%
2022-03-14	19.600000	19.900000	19.600000	19.900000	+2.577%	1,855	-98.492%
2022-03-09	19.350000	19.400000	19.350000	19.400000	-0.257%	518	-98.454%
2022-03-08	19.450000	19.450000	19.450000	19.450000	-0.256%	150	-98.458%
2022-03-07	19.500000	19.500000	19.500000	19.500000	+1.299%	100	-98.462%
2022-03-04	19.260000	19.260000	19.250000	19.250000	0.000%	903	-98.442%
2022-03-03	19.260000	19.260000	19.250000	19.250000	-9.155%	3,402	-98.442%
2022-03-02	21.000000	21.190000	21.000000	21.190000	+5.950%	804	-98.584%
2022-03-01	20.000000	20.000000	20.000000	20.000000	-4.717%	113	-98.500%
2022-02-28	21.000000	21.000000	20.990000	20.990000	+7.641%	1,264	-98.571%
2022-02-25	19.500000	19.500000	19.500000	19.500000	+1.299%	105	-98.462%
2022-02-24	19.000000	19.750000	19.000000	19.250000	-8.333%	1,725	-98.442%
2022-02-23	21.250000	21.250000	20.990000	21.000000	+1.205%	1,057	-98.571%
2022-02-22	21.000000	28.250000	17.500000	20.750000	+8.639%	1,711	-98.554%
2022-02-18	19.250000	19.250000	18.500000	19.100000	-9.048%	310	-98.429%
2022-02-17	21.000000	21.000000	21.000000	21.000000	+7.969%	320	-98.571%
2022-02-16	19.000000	19.450000	19.000000	19.450000	+17.879%	2,364	-98.458%
2022-02-15	16.250000	16.500000	16.250000	16.500000	+13.480%	395	-98.182%
2022-02-14	18.000000	18.000000	14.540000	14.540000	-23.474%	611	-97.937%
2022-02-08	18.750000	19.000000	18.750000	19.000000	+26.667%	671	-98.421%
2022-02-03	19.150000	19.200000	15.000000	15.000000	-21.053%	705	-98.000%
2022-02-02	18.990000	19.000000	18.020000	19.000000	+8.571%	862	-98.421%
2022-02-01	17.500000	17.500000	13.750000	17.500000	-3.581%	337	-98.286%
2022-01-31	18.000000	18.150000	18.000000	18.150000	+0.833%	1,655	-98.347%
2022-01-28	17.910000	18.000000	17.910000	18.000000	+7.463%	510	-98.333%
2022-01-26	17.920000	17.920000	16.500000	16.750000	+1.515%	1,006	-98.209%
2022-01-25	16.500000	16.500000	16.500000	16.500000	+13.793%	215	-98.182%
2022-01-24	14.500000	14.500000	14.500000	14.500000	-7.937%	489	-97.931%
2022-01-21	16.500000	16.500000	15.020000	15.750000	-10.000%	980	-98.095%
2022-01-20	17.500000	17.500000	17.500000	17.500000	-2.344%	197	-98.286%
2022-01-19	17.500000	17.920000	17.500000	17.920000	+3.884%	1,310	-98.326%
2022-01-18	16.990000	17.250000	16.990000	17.250000	+2.617%	1,810	-98.261%
2022-01-14	17.500000	17.500000	16.810000	16.810000	-1.001%	470	-98.215%
2022-01-13	16.990000	16.990000	16.980000	16.980000	+1.373%	403	-98.233%
2022-01-11	15.380000	17.240000	14.250000	16.750000	+8.979%	1,314	-98.209%
2022-01-10	15.370000	15.370000	15.370000	15.370000	+2.467%	128	-98.048%
2022-01-07	18.000000	18.000000	15.000000	15.000000	-21.053%	1,225	-98.000%
2022-01-06	15.750000	19.750000	15.750000	19.000000	+20.712%	7,393	-98.421%
2022-01-04	13.000000	15.740000	13.000000	15.740000	+21.077%	2,834	-98.094%
2022-01-03	13.000000	13.000000	12.800000	13.000000	0.000%	655	-97.692%
2021-12-31	12.990000	13.000000	12.990000	13.000000	0.000%	295	-97.692%

.dark-mode .j3RTv7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j3RTv7{ color: #333333; background-color: white; border: 2px solid #333333; }APGTAPPGATE INCstock OTC

APGT
APPGATE INC
stock OTC