Dark

APGTQ
APPGATE INC
stock OTC

Inactive

Jun 25, 2024

0.1252USD0.000%(0.0000)1,200

Pre-market

Dec 31, 1969

0.00USD-100.000%(-0.13)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-25	0.1252	0.1252	0.1252	0.1252	0.000%	1,200	0.000%
2024-06-24	0.1252	0.1252	0.1252	0.1252	-7.328%	1,501	0.000%
2024-06-21	0.1250	0.1351	0.1250	0.1351	-32.450%	1,716	-7.328%
2024-06-20	0.2000	0.2000	0.2000	0.2000	+33.333%	14,600	-37.400%
2024-06-18	0.1200	0.1700	0.1000	0.1500	+25.000%	35,900	-16.533%
2024-06-17	0.1200	0.1200	0.1200	0.1200	+20.000%	1,500	+4.333%
2024-06-14	0.1250	0.1250	0.0625	0.1000	-60.000%	35,038	+25.200%
2024-06-12	0.2500	0.2500	0.2500	0.2500	0.000%	1,746	-49.920%
2024-06-11	0.2500	0.2500	0.2500	0.2500	+106.954%	384	-49.920%
2024-06-10	0.1100	0.1208	0.1100	0.1208	+20.679%	800	+3.642%
2024-06-07	0.1001	0.1001	0.1001	0.1001	+0.100%	400	+25.075%
2024-06-06	0.1000	0.1000	0.1000	0.1000	0.000%	500	+25.200%
2024-06-04	0.0900	0.1100	0.0900	0.1000	+11.111%	1,494	+25.200%
2024-05-30	0.0925	0.0950	0.0900	0.0900	+12.500%	7,200	+39.111%
2024-05-28	0.0750	0.0800	0.0750	0.0800	+6.667%	5,628	+56.500%
2024-05-20	0.0500	0.0750	0.0500	0.0750	+50.000%	21,676	+66.933%
2024-05-17	0.0500	0.0500	0.0500	0.0500	0.000%	635	+150.400%
2024-05-16	0.0500	0.0500	0.0500	0.0500	0.000%	3,711	+150.400%
2024-05-15	0.0500	0.1000	0.0500	0.0500	0.000%	6,300	+150.400%
2024-05-14	0.0500	0.0525	0.0500	0.0500	-44.444%	20,875	+150.400%
2024-05-13	0.1325	0.1325	0.0900	0.0900	-28.000%	20,964	+39.111%
2024-05-10	0.1400	0.1400	0.1250	0.1250	-19.355%	5,230	+0.160%
2024-05-09	0.1650	0.1652	0.1550	0.1550	-3.125%	10,410	-19.226%
2024-05-08	0.1500	0.2000	0.1500	0.1600	+33.333%	22,128	-21.750%
2024-05-07	0.2600	0.3200	0.1200	0.1200	-60.000%	64,296	+4.333%
2024-05-06	0.6900	0.6900	0.2300	0.3000	-56.522%	53,719	-58.267%
2024-05-02	0.6900	0.6900	0.6900	0.6900	+1.471%	400	-81.855%
2024-05-01	0.6800	0.6800	0.6800	0.6800	-32.000%	624	-81.588%
2024-04-30	1.1100	1.1100	1.0000	1.0000	+49.254%	1,165	-87.480%
2024-04-29	0.6700	0.6700	0.6700	0.6700	-10.667%	185	-81.313%
2024-04-26	0.7500	0.7500	0.7500	0.7500	0.000%	175	-83.307%
2024-04-25	1.1100	1.1100	0.7500	0.7500	-6.250%	2,500	-83.307%
2024-04-23	0.8000	0.8000	0.8000	0.8000	-5.882%	2,000	-84.350%
2024-04-22	1.1000	1.1000	0.8500	0.8500	-23.423%	5,000	-85.271%
2024-04-19	1.1600	1.1600	1.1100	1.1100	+0.909%	760	-88.721%
2024-04-18	1.1000	1.1000	1.1000	1.1000	+3.774%	1,000	-88.618%
2024-04-17	1.0000	1.0600	1.0000	1.0600	0.000%	260	-88.189%
2024-04-16	1.2300	1.3500	1.0000	1.0600	-24.286%	2,401	-88.189%
2024-04-15	1.1200	1.5800	1.1200	1.4000	-2.778%	2,497	-91.057%
2024-04-12	1.4400	1.4400	1.4400	1.4400	0.000%	513	-91.306%
2024-04-11	1.4300	1.4400	1.4300	1.4400	0.000%	1,495	-91.306%
2024-04-10	1.4400	1.4400	1.4400	1.4400	0.000%	506	-91.306%
2024-04-09	1.4400	1.4400	1.4400	1.4400	0.000%	650	-91.306%
2024-04-08	1.4400	1.4400	1.3500	1.4400	+0.699%	470	-91.306%
2024-04-05	1.4400	1.4400	1.4300	1.4300	0.000%	989	-91.245%
2024-04-04	1.7500	1.7500	1.2700	1.4300	-25.907%	14,639	-91.245%
2024-04-01	2.0000	2.0000	1.9000	1.9300	-0.515%	6,099	-93.513%
2024-03-27	2.2400	2.2400	1.9200	1.9400	-9.767%	5,796	-93.546%
2024-03-26	2.1500	2.1500	2.0000	2.1500	+41.447%	2,878	-94.177%
2024-03-25	2.2400	2.2400	1.5200	1.5200	-32.143%	530	-91.763%
2024-03-22	2.2000	2.2400	2.2000	2.2400	+2.752%	814	-94.411%
2024-03-21	2.1100	2.1800	2.0800	2.1800	+44.371%	3,074	-94.257%
2024-03-20	2.2400	2.2400	1.5100	1.5100	-32.589%	3,768	-91.709%
2024-03-19	2.1900	2.2400	2.1900	2.2400	+6.667%	5,231	-94.411%
2024-03-18	2.1100	2.2000	1.8800	2.1000	+16.667%	10,647	-94.038%
2024-03-15	1.9500	1.9500	1.4500	1.8000	+29.496%	10,663	-93.044%
2024-03-14	1.9500	1.9500	1.3900	1.3900	-29.442%	4,920	-90.993%
2024-03-13	4.1900	4.1900	1.2100	1.9700	-52.530%	23,136	-93.645%
2024-03-12	4.1200	4.1600	4.1000	4.1500	+1.220%	4,793	-96.983%
2024-03-11	4.8000	4.9500	3.9900	4.1000	+5.128%	15,395	-96.946%
2024-03-08	3.1000	5.7700	3.0000	3.9000	+36.842%	11,050	-96.790%
2024-03-07	1.8600	2.9400	1.8500	2.8500	+338.462%	18,338	-95.607%
2024-03-05	0.5100	0.6500	0.5100	0.6500	+25.000%	3,870	-80.738%
2024-03-04	0.5100	0.5200	0.5100	0.5200	+10.638%	3,435	-75.923%
2024-02-29	0.4800	0.5100	0.4700	0.4700	+4.444%	1,900	-73.362%
2024-02-28	0.4500	0.4500	0.4500	0.4500	0.000%	500	-72.178%
2024-02-26	0.4000	0.5100	0.4000	0.4500	-11.765%	5,830	-72.178%
2024-02-23	0.5100	0.5100	0.5100	0.5100	0.000%	2,081	-75.451%
2024-02-22	0.5100	0.5100	0.5100	0.5100	+27.500%	2,144	-75.451%
2024-02-21	0.4000	0.4000	0.4000	0.4000	+14.286%	5,999	-68.700%
2024-02-12	0.3500	0.3500	0.3500	0.3500	-7.895%	200	-64.229%
2024-02-08	0.3800	0.3800	0.3800	0.3800	+5.556%	225	-67.053%
2024-02-07	0.3600	0.3600	0.3600	0.3600	-12.195%	1,210	-65.222%
2024-01-26	0.4100	0.4100	0.4100	0.4100	+17.143%	260	-69.463%
2024-01-19	0.3500	0.3500	0.3500	0.3500	0.000%	150	-64.229%
2024-01-02	0.3500	0.3500	0.3500	0.3500	0.000%	634	-64.229%
2023-12-29	0.3500	0.3500	0.3500	0.3500	-12.500%	1,352	-64.229%
2023-12-28	0.3500	0.4000	0.3500	0.4000	-23.077%	620	-68.700%
2023-12-27	0.5200	0.5200	0.5200	0.5200	-20.000%	1,059	-75.923%
2023-12-26	0.6500	0.6500	0.6500	0.6500	+54.762%	2,059	-80.738%
2023-12-22	0.3500	0.4200	0.3500	0.4200	+50.000%	683	-70.190%
2023-12-20	0.4300	0.4300	0.2800	0.2800	-30.000%	5,100	-55.286%
2023-12-13	0.3800	0.4000	0.3800	0.4000	+2.564%	733	-68.700%
2023-12-07	0.3800	0.5800	0.3800	0.3900	-7.143%	11,754	-67.897%
2023-11-29	0.4200	0.4200	0.4200	0.4200	-23.636%	2,000	-70.190%
2023-11-28	0.5500	0.5500	0.5500	0.5500	+3.774%	2,000	-77.236%
2023-11-27	0.6500	0.6500	0.5300	0.5300	-11.667%	2,100	-76.377%
2023-11-24	0.6000	0.6000	0.6000	0.6000	+3.448%	2,400	-79.133%
2023-11-22	0.5800	0.5800	0.5800	0.5800	+9.434%	215	-78.414%
2023-11-21	0.5300	0.5300	0.5300	0.5300	0.000%	344	-76.377%
2023-11-16	0.5300	0.5300	0.5300	0.5300	0.000%	1,003	-76.377%
2023-11-15	0.5300	0.5300	0.5300	0.5300	+1.923%	1,869	-76.377%
2023-11-09	0.5200	0.5200	0.5200	0.5200	0.000%	4,000	-75.923%
2023-11-06	0.5200	0.5200	0.5200	0.5200	+1.961%	1,000	-75.923%
2023-11-03	0.5100	0.5100	0.5100	0.5100	+27.500%	1,000	-75.451%
2023-10-19	0.5100	0.5100	0.4000	0.4000	-11.111%	800	-68.700%
2023-10-17	0.4500	0.4500	0.4500	0.4500	-6.250%	100	-72.178%
2023-10-11	0.4800	0.4800	0.4800	0.4800	+20.000%	270	-73.917%
2023-09-29	0.4000	0.4000	0.4000	0.4000	-33.333%	300	-68.700%
2023-09-27	0.6000	0.6000	0.6000	0.6000	-3.226%	2,000	-79.133%
2023-09-25	0.7400	0.7800	0.6200	0.6200	+10.714%	7,986	-79.806%
2023-09-22	0.3700	0.6000	0.3700	0.5600	+43.590%	12,703	-77.643%
2023-09-19	0.3900	0.3900	0.3900	0.3900	0.000%	873	-67.897%
2023-09-18	0.3900	0.3900	0.3900	0.3900	0.000%	413	-67.897%
2023-09-15	0.3500	0.3900	0.3500	0.3900	-13.333%	2,043	-67.897%
2023-09-14	0.4500	0.4500	0.4500	0.4500	+4.651%	470	-72.178%
2023-09-13	0.4300	0.4300	0.4300	0.4300	-8.511%	212	-70.884%
2023-09-12	0.4700	0.4700	0.4700	0.4700	0.000%	4,519	-73.362%
2023-09-08	0.4700	0.4700	0.4700	0.4700	0.000%	300	-73.362%
2023-09-07	0.4700	0.4700	0.4700	0.4700	+14.634%	1,360	-73.362%
2023-09-05	0.4900	0.4900	0.4100	0.4100	+17.143%	3,500	-69.463%
2023-08-31	0.3500	0.3500	0.3500	0.3500	-28.571%	125	-64.229%
2023-08-30	0.4900	0.4900	0.4900	0.4900	+40.000%	300	-74.449%
2023-08-29	0.3500	0.3500	0.3500	0.3500	-14.634%	2,000	-64.229%
2023-08-23	0.4100	0.4100	0.4100	0.4100	+2.500%	265	-69.463%
2023-08-22	0.4200	0.4200	0.4000	0.4000	-13.043%	3,069	-68.700%
2023-08-21	0.4600	0.4600	0.4600	0.4600	0.000%	187	-72.783%
2023-08-18	0.4600	0.4600	0.4600	0.4600	-6.122%	450	-72.783%
2023-08-17	0.4900	0.4900	0.4900	0.4900	-3.922%	2,000	-74.449%
2023-08-16	0.5100	0.5100	0.5100	0.5100	+2.000%	180	-75.451%
2023-08-14	0.5000	0.5000	0.5000	0.5000	0.000%	300	-74.960%
2023-08-11	0.5000	0.5000	0.5000	0.5000	0.000%	500	-74.960%
2023-08-09	0.5000	0.5000	0.5000	0.5000	0.000%	2,600	-74.960%
2023-08-08	0.5100	0.5400	0.5000	0.5000	-16.667%	35,320	-74.960%
2023-08-07	0.6000	0.6000	0.6000	0.6000	-14.286%	3,000	-79.133%
2023-08-03	0.7000	0.7000	0.7000	0.7000	-1.408%	354	-82.114%
2023-08-02	0.7100	0.7100	0.7100	0.7100	0.000%	210	-82.366%
2023-07-31	0.7100	0.7100	0.7100	0.7100	0.000%	300	-82.366%
2023-07-28	0.7100	0.7100	0.7100	0.7100	+2.899%	4,016	-82.366%
2023-07-26	0.6900	0.6900	0.6900	0.6900	-8.000%	2,946	-81.855%
2023-07-25	0.7500	0.7500	0.7500	0.7500	-11.765%	3,000	-83.307%
2023-07-24	0.8500	0.8500	0.8500	0.8500	0.000%	1,654	-85.271%
2023-07-21	0.8500	0.8500	0.8500	0.8500	0.000%	1,746	-85.271%
2023-07-20	0.8500	0.8500	0.8500	0.8500	-8.602%	3,630	-85.271%
2023-07-17	0.9300	0.9300	0.9300	0.9300	0.000%	300	-86.538%
2023-07-14	0.9400	0.9400	0.9300	0.9300	0.000%	3,000	-86.538%
2023-07-13	0.9300	0.9300	0.9300	0.9300	-12.264%	300	-86.538%
2023-07-12	0.9300	1.0600	0.9300	1.0600	0.000%	415	-88.189%
2023-07-10	1.0600	1.0600	0.9600	1.0600	-0.935%	2,027	-88.189%
2023-07-07	1.0600	1.0800	1.0600	1.0700	-23.571%	22,516	-88.299%
2023-07-06	1.4000	1.4000	1.4000	1.4000	+7.692%	100	-91.057%
2023-07-05	1.0100	1.3000	1.0100	1.3000	+23.810%	302	-90.369%
2023-07-03	1.4200	1.4200	1.0500	1.0500	-36.364%	780	-88.076%
2023-06-27	1.5100	1.6500	1.5100	1.6500	+9.272%	600	-92.412%
2023-06-26	1.5100	1.5100	1.5100	1.5100	+0.667%	501	-91.709%
2023-06-20	1.8000	1.8000	1.4500	1.5000	-16.667%	1,600	-91.653%
2023-06-14	1.6000	1.8000	1.6000	1.8000	+12.500%	3,000	-93.044%
2023-06-13	1.6000	1.6000	1.6000	1.6000	-5.882%	501	-92.175%
2023-06-08	1.7000	1.7000	1.7000	1.7000	0.000%	6,570	-92.635%
2023-06-07	1.7000	1.7000	1.7000	1.7000	0.000%	1,500	-92.635%
2023-06-05	1.7500	1.7600	1.7000	1.7000	0.000%	609	-92.635%
2023-06-01	1.7000	1.7000	1.7000	1.7000	0.000%	600	-92.635%
2023-05-31	1.7400	1.7500	1.7000	1.7000	0.000%	1,459	-92.635%
2023-05-30	1.7000	1.7000	1.7000	1.7000	0.000%	100	-92.635%
2023-05-25	1.0700	1.7000	1.0700	1.7000	+49.123%	1,150	-92.635%
2023-05-22	1.1400	1.1400	1.1400	1.1400	-3.390%	902	-89.018%
2023-05-19	1.1800	1.1800	1.1800	1.1800	+0.855%	947	-89.390%
2023-05-18	1.1400	1.3000	1.1400	1.1700	+6.364%	3,200	-89.299%
2023-05-17	1.2500	1.2500	1.1000	1.1000	-12.000%	901	-88.618%
2023-05-09	1.2500	1.2500	1.2500	1.2500	-10.714%	300	-89.984%
2023-05-08	1.3000	1.8000	1.3000	1.4000	+28.440%	1,025	-91.057%
2023-05-05	1.4000	1.4000	1.0900	1.0900	-22.143%	2,100	-88.514%
2023-05-03	1.4000	1.4000	1.4000	1.4000	0.000%	300	-91.057%
2023-05-01	1.4000	1.4200	1.4000	1.4000	0.000%	2,600	-91.057%
2023-04-27	1.4000	1.4000	1.4000	1.4000	0.000%	151	-91.057%
2023-04-25	1.4000	1.4000	1.4000	1.4000	-6.667%	100	-91.057%
2023-04-11	1.5000	1.5000	1.5000	1.5000	0.000%	200	-91.653%
2023-04-04	1.5000	1.5000	1.5000	1.5000	0.000%	400	-91.653%
2023-03-31	1.5000	1.5000	1.5000	1.5000	0.000%	200	-91.653%
2023-03-30	1.5000	1.5000	1.5000	1.5000	0.000%	600	-91.653%
2023-03-29	1.6500	1.6500	1.5000	1.5000	-18.919%	400	-91.653%
2023-03-28	1.8500	1.8500	1.8500	1.8500	+8.824%	300	-93.232%
2023-03-27	1.7000	1.7000	1.7000	1.7000	+34.921%	242	-92.635%
2023-03-24	1.2200	1.2600	1.2200	1.2600	+4.132%	1,100	-90.063%
2023-03-23	1.9500	1.9500	1.2100	1.2100	-39.196%	1,100	-89.653%
2023-03-21	1.8000	1.9900	1.8000	1.9900	+13.714%	1,560	-93.709%
2023-03-20	1.7500	1.7500	1.7500	1.7500	-10.256%	200	-92.846%
2023-03-17	1.9500	1.9500	1.9500	1.9500	+3.723%	100	-93.579%
2023-03-16	1.9900	1.9900	1.8800	1.8800	0.000%	240	-93.340%
2023-03-15	1.8800	1.8800	1.8800	1.8800	-5.528%	100	-93.340%
2023-03-14	2.2500	2.2500	1.4700	1.9900	-21.961%	2,475	-93.709%
2023-03-13	2.6300	2.6300	1.4600	2.5500	-4.494%	3,075	-95.090%
2023-03-10	2.8500	2.8500	2.6700	2.6700	-7.931%	1,185	-95.311%
2023-03-09	2.9000	2.9000	2.9000	2.9000	0.000%	100	-95.683%
2023-03-08	2.9600	2.9600	2.9000	2.9000	-4.918%	2,500	-95.683%
2023-03-07	3.0500	3.0500	3.0500	3.0500	-4.688%	200	-95.895%
2023-03-06	3.2000	3.2000	3.2000	3.2000	-0.621%	100	-96.088%
2023-03-02	3.1500	3.2200	2.9500	3.2200	+2.222%	512	-96.112%
2023-03-01	3.1500	3.1500	3.1500	3.1500	-4.545%	1,044	-96.025%
2023-02-28	3.3000	3.3000	3.3000	3.3000	-1.493%	100	-96.206%
2023-02-27	3.0500	3.3500	3.0500	3.3500	+1.515%	200	-96.263%
2023-02-24	3.3000	3.3000	3.3000	3.3000	-9.589%	200	-96.206%
2023-02-22	3.6500	3.6500	3.6500	3.6500	0.000%	600	-96.570%
2023-02-16	4.0000	4.5000	3.6500	3.6500	+3.399%	300	-96.570%
2023-02-13	3.4100	3.5300	2.4700	3.5300	-1.944%	4,303	-96.453%
2023-02-10	3.5100	4.0000	3.5100	3.6000	0.000%	911	-96.522%
2023-02-09	3.3500	3.6000	3.3500	3.6000	-36.283%	5,065	-96.522%
2023-02-08	5.6500	5.6500	5.6500	5.6500	-0.877%	190	-97.784%
2023-02-06	5.7000	5.7000	5.7000	5.7000	0.000%	125	-97.804%
2023-01-31	5.7100	5.7100	5.7000	5.7000	-4.841%	2,855	-97.804%
2023-01-30	5.7000	5.9900	5.7000	5.9900	+4.174%	399	-97.910%
2023-01-19	5.7300	5.7500	5.7300	5.7500	0.000%	608	-97.823%
2023-01-18	5.7500	5.7500	5.7500	5.7500	0.000%	100	-97.823%
2023-01-17	6.0000	6.1500	5.7500	5.7500	-4.167%	500	-97.823%
2023-01-12	6.0000	6.0000	6.0000	6.0000	0.000%	790	-97.913%
2023-01-11	6.0000	6.0000	6.0000	6.0000	0.000%	203	-97.913%
2023-01-05	6.0000	6.0000	6.0000	6.0000	-7.692%	107	-97.913%
2022-12-30	6.0500	6.7500	6.0500	6.5000	-3.704%	1,063	-98.074%
2022-12-29	6.7500	6.7500	6.7500	6.7500	0.000%	100	-98.145%
2022-12-28	6.0000	6.7500	6.0000	6.7500	+12.500%	398	-98.145%
2022-12-23	6.0000	6.0000	6.0000	6.0000	-11.765%	205	-97.913%
2022-12-21	6.8000	6.8000	6.8000	6.8000	-2.857%	114	-98.159%
2022-12-20	7.0000	7.0000	7.0000	7.0000	+7.692%	810	-98.211%
2022-12-15	6.5000	7.0000	6.5000	6.5000	+17.117%	662	-98.074%
2022-12-14	5.5500	5.5500	5.5500	5.5500	-20.144%	100	-97.744%
2022-12-09	5.3000	7.0000	5.3000	6.9500	+6.923%	551	-98.199%
2022-12-08	6.5000	6.5000	5.3000	6.5000	+94.030%	510	-98.074%
2022-12-06	3.3500	3.3500	3.3500	3.3500	+1.208%	250	-96.263%
2022-12-05	3.3000	3.3100	3.3000	3.3100	+1.846%	2,205	-96.218%
2022-12-02	3.2900	3.2900	3.2500	3.2500	+24.046%	700	-96.148%
2022-11-30	2.7000	2.7300	2.6000	2.6200	+0.383%	2,622	-95.221%
2022-11-18	2.6100	2.6100	2.6100	2.6100	+0.385%	114	-95.203%
2022-11-16	2.6000	2.6000	2.6000	2.6000	-7.143%	300	-95.185%
2022-11-15	2.6700	2.8000	2.6700	2.8000	+7.280%	533	-95.529%
2022-11-08	2.6100	2.6100	2.6100	2.6100	-4.396%	100	-95.203%
2022-11-07	2.7300	2.7300	2.7300	2.7300	+1.111%	172	-95.414%
2022-11-03	2.8000	2.8000	2.6100	2.7000	+3.846%	700	-95.363%
2022-11-01	3.0000	3.0000	2.6000	2.6000	-7.143%	400	-95.185%
2022-10-26	2.8000	2.8000	2.8000	2.8000	+7.692%	279	-95.529%
2022-10-21	3.2500	3.2500	2.6000	2.6000	-13.333%	1,609	-95.185%
2022-10-20	3.0000	3.0000	3.0000	3.0000	0.000%	520	-95.827%
2022-10-19	3.0000	3.0000	3.0000	3.0000	-1.639%	200	-95.827%
2022-10-18	3.0500	3.0500	3.0500	3.0500	-12.104%	100	-95.895%
2022-10-12	3.4700	3.4700	3.4700	3.4700	0.000%	100	-96.392%
2022-10-11	3.4700	3.4700	3.4700	3.4700	+6.769%	100	-96.392%
2022-10-10	3.2500	3.2500	3.2500	3.2500	+8.333%	200	-96.148%
2022-10-07	3.0000	3.0000	3.0000	3.0000	0.000%	105	-95.827%
2022-10-06	3.4400	3.4400	2.9600	3.0000	-14.773%	725	-95.827%
2022-10-05	3.4600	3.5200	3.4600	3.5200	-6.133%	600	-96.443%
2022-10-04	4.1500	4.1500	3.5600	3.7500	-6.250%	745	-96.661%
2022-09-28	4.0500	4.1800	4.0000	4.0000	-25.926%	1,438	-96.870%
2022-09-26	5.4000	5.4000	5.4000	5.4000	-2.527%	190	-97.681%
2022-09-22	5.5400	5.5400	5.5400	5.5400	-6.102%	100	-97.740%
2022-09-19	5.9000	5.9000	5.9000	5.9000	+1.900%	100	-97.878%
2022-09-13	5.7900	5.7900	5.7900	5.7900	-3.500%	126	-97.838%
2022-09-12	6.0000	6.0000	6.0000	6.0000	0.000%	200	-97.913%
2022-09-09	5.9400	6.0000	5.9400	6.0000	+0.840%	1,028	-97.913%
2022-09-07	5.9500	5.9500	5.9500	5.9500	-0.833%	192	-97.896%
2022-08-31	6.0000	6.0000	6.0000	6.0000	-3.069%	100	-97.913%
2022-08-30	6.1900	6.1900	6.1900	6.1900	-0.161%	200	-97.977%
2022-08-23	6.2000	6.2000	6.2000	6.2000	-4.468%	100	-97.981%
2022-08-19	4.3000	6.4900	4.3000	6.4900	+24.330%	2,075	-98.071%
2022-08-18	5.4800	5.4800	5.1100	5.2200	-4.745%	1,200	-97.602%
2022-08-17	5.4900	5.4900	5.3000	5.4800	-4.696%	700	-97.715%
2022-08-16	6.5000	6.5000	5.2400	5.7500	-11.538%	2,245	-97.823%
2022-08-15	6.0000	6.7500	6.0000	6.5000	-7.143%	1,431	-98.074%
2022-08-10	7.0000	7.0000	7.0000	7.0000	-3.581%	100	-98.211%
2022-08-03	7.2600	7.2600	7.2600	7.2600	+0.138%	572	-98.275%
2022-07-29	7.2500	7.2500	7.2500	7.2500	+3.571%	131	-98.273%
2022-07-28	7.0000	7.0000	7.0000	7.0000	+1.302%	100	-98.211%
2022-07-26	6.9100	6.9100	6.9100	6.9100	-13.625%	435	-98.188%
2022-07-25	7.9400	8.0000	7.9400	8.0000	+15.942%	390	-98.435%
2022-07-22	8.3000	8.3000	6.8600	6.9000	-16.867%	550	-98.186%
2022-07-20	8.3000	8.3000	8.3000	8.3000	-8.186%	250	-98.492%
2022-07-19	9.0400	9.0400	9.0400	9.0400	+9.576%	225	-98.615%
2022-07-18	7.5500	8.2500	7.5500	8.2500	+10.000%	498	-98.482%
2022-07-14	7.5000	7.5000	7.5000	7.5000	+1.078%	287	-98.331%
2022-07-12	7.4200	7.4200	7.4200	7.4200	0.000%	100	-98.313%
2022-07-11	7.4200	7.4200	7.4200	7.4200	-9.180%	223	-98.313%
2022-07-08	8.7500	8.7500	8.1700	8.1700	-4.444%	300	-98.468%
2022-07-07	9.0000	9.0000	8.5500	8.5500	-9.715%	592	-98.536%
2022-07-06	9.7000	10.9900	9.0000	9.4700	-2.371%	628	-98.678%
2022-07-05	7.0000	9.7000	5.0500	9.7000	+29.333%	3,587	-98.709%
2022-06-30	7.7300	7.7300	7.5000	7.5000	-3.846%	250	-98.331%
2022-06-28	7.7600	7.8000	7.7600	7.8000	+0.906%	400	-98.395%
2022-06-27	7.7500	7.7500	7.7300	7.7300	-0.129%	1,595	-98.380%
2022-06-24	7.5000	7.7400	7.5000	7.7400	+10.571%	535	-98.382%
2022-06-22	7.1000	7.1000	7.0000	7.0000	-1.408%	385	-98.211%
2022-06-21	7.9000	7.9000	7.1000	7.1000	-10.579%	900	-98.237%
2022-06-17	7.9400	7.9400	7.9400	7.9400	+3.385%	125	-98.423%
2022-06-15	7.6800	7.6800	7.6800	7.6800	-3.396%	100	-98.370%
2022-06-14	7.9500	7.9500	7.9500	7.9500	-2.930%	545	-98.425%
2022-06-13	8.0000	8.1900	8.0000	8.1900	+9.200%	650	-98.471%
2022-06-10	7.5000	7.5000	7.5000	7.5000	-6.250%	700	-98.331%
2022-06-09	8.0000	8.0000	8.0000	8.0000	0.000%	501	-98.435%
2022-06-08	8.2100	8.2100	8.0000	8.0000	-3.030%	697	-98.435%
2022-06-07	8.7600	8.7600	8.2500	8.2500	-7.303%	2,044	-98.482%
2022-06-06	9.2000	9.2000	8.9000	8.9000	-13.171%	710	-98.593%
2022-06-02	10.2500	10.2500	10.2500	10.2500	+11.292%	551	-98.779%
2022-05-31	8.9600	9.2100	8.9600	9.2100	+3.483%	200	-98.641%
2022-05-27	8.9600	8.9600	8.9000	8.9000	+5.325%	971	-98.593%
2022-05-26	8.2500	8.4500	8.2400	8.4500	+5.625%	642	-98.518%
2022-05-24	8.5000	8.5000	7.9900	8.0000	-11.111%	3,215	-98.435%
2022-05-23	9.0000	9.0000	9.0000	9.0000	-1.639%	100	-98.609%
2022-05-20	9.1500	9.1500	9.1500	9.1500	-1.081%	300	-98.632%
2022-05-19	9.2500	9.2500	9.2500	9.2500	+8.824%	225	-98.646%
2022-05-17	8.7500	8.7500	8.5000	8.5000	-5.556%	314	-98.527%
2022-05-16	8.2500	9.0000	8.2500	9.0000	+20.000%	200	-98.609%
2022-05-13	8.0900	8.0900	7.5000	7.5000	-6.250%	1,714	-98.331%
2022-05-12	8.0000	8.1000	8.0000	8.0000	0.000%	620	-98.435%
2022-05-11	7.8900	8.0000	7.7500	8.0000	+8.108%	1,200	-98.435%
2022-05-10	8.0000	8.0000	7.4000	7.4000	-6.329%	645	-98.308%
2022-05-09	10.5000	10.5000	7.5400	7.9000	-28.116%	1,488	-98.415%
2022-05-05	10.9900	10.9900	10.9900	10.9900	-1.963%	120	-98.861%
2022-05-04	9.7200	11.2100	9.7200	11.2100	+15.329%	574	-98.883%
2022-05-03	8.5100	9.7200	8.5100	9.7200	-0.308%	640	-98.712%
2022-05-02	11.8500	11.8500	7.0400	9.7500	-18.750%	9,013	-98.716%
2022-04-29	11.2500	12.4600	11.2500	12.0000	+8.108%	694	-98.957%
2022-04-28	12.5000	12.5000	11.1000	11.1000	-17.778%	2,933	-98.872%
2022-04-26	14.7500	14.7500	12.2500	13.5000	-8.475%	500	-99.073%
2022-04-25	15.7900	15.7900	13.0000	14.7500	+1.724%	454	-99.151%
2022-04-22	13.5000	14.5000	13.4900	14.5000	+16.000%	486	-99.137%
2022-04-21	15.0000	15.0000	12.1000	12.5000	-20.886%	762	-98.998%
2022-04-20	15.8000	15.8000	15.8000	15.8000	-7.602%	100	-99.208%
2022-04-19	15.2500	17.1000	15.2500	17.1000	+8.571%	350	-99.268%
2022-04-18	16.7500	16.7500	15.7500	15.7500	-6.805%	398	-99.205%
2022-04-14	16.9000	16.9000	16.9000	16.9000	-0.588%	175	-99.259%
2022-04-13	17.0500	17.0500	17.0000	17.0000	-0.176%	865	-99.264%
2022-04-12	17.0300	17.0300	17.0300	17.0300	+0.769%	133	-99.265%
2022-04-06	16.9000	16.9000	16.9000	16.9000	-3.429%	100	-99.259%
2022-04-05	17.5000	17.5000	17.5000	17.5000	-0.568%	265	-99.285%
2022-04-01	17.6700	17.7000	17.3000	17.6000	-2.222%	1,510	-99.289%
2022-03-31	18.0000	18.0000	18.0000	18.0000	+1.868%	350	-99.304%
2022-03-30	17.6700	17.6700	17.6700	17.6700	-6.951%	215	-99.291%
2022-03-29	19.5000	19.5000	18.0000	18.9900	+8.452%	904	-99.341%
2022-03-24	19.5000	19.5000	17.5100	17.5100	-2.722%	915	-99.285%
2022-03-22	19.5000	19.5000	18.0000	18.0000	-9.091%	613	-99.304%
2022-03-21	17.0000	19.8000	17.0000	19.8000	+23.750%	220	-99.368%
2022-03-18	19.6000	19.8000	15.1500	16.0000	-17.313%	1,616	-99.218%
2022-03-17	19.3500	19.3500	19.3500	19.3500	0.000%	101	-99.353%
2022-03-16	19.8500	19.8500	19.3500	19.3500	-3.250%	250	-99.353%
2022-03-15	19.9000	20.0000	19.9000	20.0000	+0.503%	1,963	-99.374%
2022-03-14	19.6000	19.9000	19.6000	19.9000	+2.577%	1,855	-99.371%
2022-03-09	19.3500	19.4000	19.3500	19.4000	-0.257%	518	-99.355%
2022-03-08	19.4500	19.4500	19.4500	19.4500	-0.256%	150	-99.356%
2022-03-07	19.5000	19.5000	19.5000	19.5000	+1.299%	100	-99.358%
2022-03-04	19.2600	19.2600	19.2500	19.2500	0.000%	903	-99.350%
2022-03-03	19.2600	19.2600	19.2500	19.2500	-9.155%	3,402	-99.350%
2022-03-02	21.0000	21.1900	21.0000	21.1900	+5.950%	804	-99.409%
2022-03-01	20.0000	20.0000	20.0000	20.0000	-4.717%	113	-99.374%
2022-02-28	21.0000	21.0000	20.9900	20.9900	+7.641%	1,264	-99.404%
2022-02-25	19.5000	19.5000	19.5000	19.5000	+1.299%	105	-99.358%
2022-02-24	19.0000	19.7500	19.0000	19.2500	-8.333%	1,725	-99.350%
2022-02-23	21.2500	21.2500	20.9900	21.0000	+1.205%	1,057	-99.404%
2022-02-22	21.0000	28.2500	17.5000	20.7500	+8.639%	1,711	-99.397%
2022-02-18	19.2500	19.2500	18.5000	19.1000	-9.048%	310	-99.345%
2022-02-17	21.0000	21.0000	21.0000	21.0000	+7.969%	320	-99.404%
2022-02-16	19.0000	19.4500	19.0000	19.4500	+17.879%	2,364	-99.356%
2022-02-15	16.2500	16.5000	16.2500	16.5000	+13.480%	395	-99.241%
2022-02-14	18.0000	18.0000	14.5400	14.5400	-23.474%	611	-99.139%
2022-02-08	18.7500	19.0000	18.7500	19.0000	-1.042%	671	-99.341%
2022-02-04	19.2000	19.2000	19.2000	19.2000	+28.000%	100	-99.348%
2022-02-03	19.1500	19.2000	15.0000	15.0000	-21.053%	705	-99.165%
2022-02-02	18.9900	19.0000	18.0200	19.0000	+8.571%	862	-99.341%
2022-02-01	17.5000	17.5000	13.7500	17.5000	-3.581%	337	-99.285%
2022-01-31	18.0000	18.1500	18.0000	18.1500	+0.833%	1,655	-99.310%
2022-01-28	17.9100	18.0000	17.9100	18.0000	+7.463%	510	-99.304%
2022-01-26	17.9200	17.9200	16.5000	16.7500	+1.515%	1,006	-99.253%
2022-01-25	16.5000	16.5000	16.5000	16.5000	+13.793%	215	-99.241%
2022-01-24	14.5000	14.5000	14.5000	14.5000	-7.937%	489	-99.137%
2022-01-21	16.5000	16.5000	15.0200	15.7500	-10.000%	980	-99.205%
2022-01-20	17.5000	17.5000	17.5000	17.5000	-2.344%	197	-99.285%
2022-01-19	17.5000	17.9200	17.5000	17.9200	+3.884%	1,310	-99.301%
2022-01-18	16.9900	17.2500	16.9900	17.2500	+2.617%	1,810	-99.274%
2022-01-14	17.5000	17.5000	16.8100	16.8100	-1.001%	470	-99.255%
2022-01-13	16.9900	16.9900	16.9800	16.9800	+1.373%	403	-99.263%
2022-01-11	15.3800	17.2400	14.2500	16.7500	+8.979%	1,314	-99.253%
2022-01-10	15.3700	15.3700	15.3700	15.3700	+2.467%	128	-99.185%
2022-01-07	18.0000	18.0000	15.0000	15.0000	-21.053%	1,225	-99.165%
2022-01-06	15.7500	19.7500	15.7500	19.0000	+20.712%	7,393	-99.341%

.dark-mode .v3sP4M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v3sP4M{ color: #333333; background-color: white; border: 2px solid #333333; }APGTQAPPGATE INCstock OTC

APGTQ
APPGATE INC
stock OTC