Dark

APPEF
APPEN LTD
stock OTC

Inactive

Sep 11, 2026

0.7123USD-19.044%(-0.1676)2,000

Pre-market

0.00USD-100.000%(-0.88)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	0.712266	0.712266	0.712266	0.712266	-19.044%	2,000	0.000%
2026-09-01	0.879820	0.879820	0.879820	0.879820	-18.535%	206	-19.044%
2026-08-25	1.050000	1.080000	1.050000	1.080000	+8.000%	60,000	-34.049%
2026-08-10	1.015000	1.015000	1.000000	1.000000	+72.414%	1,000	-28.773%
2026-07-24	0.580000	0.580000	0.580000	0.580000	-17.143%	2,000	+22.804%
2026-06-17	0.700000	0.700000	0.700000	0.700000	-16.667%	3,000	+1.752%
2026-05-19	0.840000	0.840000	0.840000	0.840000	-1.955%	25,000	-15.206%
2026-05-12	0.856750	0.856750	0.856750	0.856750	-2.197%	600	-16.864%
2026-05-11	1.030000	1.030000	0.876000	0.876000	+16.800%	1,000	-18.691%
2026-05-04	0.750000	0.750000	0.750000	0.750000	-15.493%	4,000	-5.031%
2026-04-15	0.887500	0.887500	0.887500	0.887500	-11.250%	150	-19.745%
2026-03-19	1.000000	1.000000	1.000000	1.000000	-4.762%	1,500	-28.773%
2026-03-18	1.050000	1.050000	1.050000	1.050000	-6.250%	40,000	-32.165%
2026-03-09	1.120000	1.120000	1.120000	1.120000	-0.444%	2,000	-36.405%
2026-02-06	1.125000	1.125000	1.125000	1.125000	+0.446%	1,000	-36.687%
2026-02-03	1.120000	1.120000	1.120000	1.120000	-15.472%	150	-36.405%
2026-01-30	1.325000	1.325000	1.325000	1.325000	+128.448%	400	-46.244%
2026-01-05	0.580000	0.580000	0.580000	0.580000	+5.455%	5,013	+22.804%
2026-01-02	0.550000	0.550000	0.550000	0.550000	+1.852%	4,600	+29.503%
2025-12-23	0.540000	0.540000	0.540000	0.540000	+5.882%	1,500	+31.901%
2025-12-22	0.510000	0.510000	0.510000	0.510000	+6.250%	10,100	+39.660%
2025-12-10	0.480000	0.480000	0.480000	0.480000	-4.000%	2,500	+48.389%
2025-12-09	0.500000	0.500000	0.500000	0.500000	+6.564%	10,000	+42.453%
2025-12-04	0.469200	0.469200	0.469200	0.469200	-13.448%	2,000	+51.804%
2025-12-02	0.542100	0.542100	0.542100	0.542100	+3.296%	1,000	+31.390%
2025-11-25	0.524800	0.524800	0.524800	0.524800	-0.573%	100	+35.721%
2025-11-05	0.527825	0.527825	0.527825	0.527825	+5.565%	100	+34.944%
2025-10-14	0.434700	0.500000	0.434700	0.500000	-8.038%	600	+42.453%
2025-09-25	0.543700	0.543700	0.543700	0.543700	+18.376%	122	+31.003%
2025-09-10	0.459300	0.459300	0.459300	0.459300	-38.522%	1,500	+55.076%
2025-07-10	0.747100	0.747100	0.747100	0.747100	+9.932%	400	-4.663%
2025-06-17	0.679600	0.679600	0.679600	0.679600	-10.579%	500	+4.807%
2025-05-14	0.760000	0.760000	0.760000	0.760000	+34.537%	820	-6.281%
2025-05-09	0.564900	0.564900	0.564900	0.564900	+30.794%	200	+26.087%
2025-05-06	0.431900	0.431900	0.431900	0.431900	-27.691%	200	+64.915%
2025-05-02	0.417800	0.597300	0.417800	0.597300	-11.929%	700	+19.248%
2025-04-29	0.678200	0.678200	0.678200	0.678200	+18.982%	236	+5.023%
2025-04-23	0.570000	0.570000	0.570000	0.570000	+1.568%	1,500	+24.959%
2025-04-22	0.561200	0.561200	0.561200	0.561200	+5.648%	236	+26.918%
2025-04-04	0.590400	0.590400	0.531200	0.531200	-42.040%	1,120	+34.086%
2025-03-31	0.916500	0.916500	0.916500	0.916500	+0.007%	1,320	-22.284%
2025-03-06	0.916440	0.916440	0.916440	0.916440	-50.204%	1,000	-22.279%
2025-02-11	1.840400	1.840400	1.840400	1.840400	+18.735%	200	-61.298%
2025-01-30	1.555000	1.555000	1.550000	1.550000	+16.541%	11,000	-54.047%
2025-01-27	1.330000	1.330000	1.330000	1.330000	-13.636%	321	-46.446%
2025-01-14	1.540000	1.540000	1.540000	1.540000	+6.648%	614	-53.749%
2024-12-16	1.444000	1.444000	1.444000	1.444000	-11.682%	1,000	-50.674%
2024-12-13	1.635000	1.635000	1.635000	1.635000	+9.000%	200	-56.436%
2024-12-12	1.500000	1.500000	1.500000	1.500000	-1.316%	410	-52.516%
2024-11-26	1.520000	1.520000	1.520000	1.520000	-17.838%	5,000	-53.140%
2024-11-25	1.850000	1.850000	1.850000	1.850000	+2.778%	488	-61.499%
2024-11-18	1.800000	1.800000	1.800000	1.800000	+1.695%	3,000	-60.430%
2024-11-14	2.180000	2.180000	1.770000	1.770000	-9.786%	3,100	-59.759%
2024-11-12	1.800000	1.962000	1.800000	1.962000	+98.182%	6,000	-63.697%
2024-10-24	0.990000	0.990000	0.990000	0.990000	-30.282%	101	-28.054%
2024-10-22	1.420000	1.420000	1.420000	1.420000	+29.091%	338	-49.840%
2024-09-18	1.100000	1.100000	1.100000	1.100000	+34.343%	100	-35.249%
2024-09-13	1.000000	1.000000	0.818800	0.818800	+67.102%	10,600	-13.011%
2024-09-06	0.490000	0.490000	0.490000	0.490000	+0.430%	4,753	+45.360%
2024-08-08	0.487900	0.487900	0.487900	0.487900	0.000%	10,000	+45.986%
2024-08-01	0.487900	0.487900	0.487900	0.487900	+134.342%	2,500	+45.986%
2024-07-25	0.208200	0.208200	0.208200	0.208200	-13.931%	3,400	+242.107%
2024-06-17	0.241900	0.241900	0.241900	0.241900	-40.257%	325	+194.446%
2024-05-22	0.404900	0.404900	0.404900	0.404900	-15.646%	2,500	+75.912%
2024-05-17	0.480000	0.480000	0.480000	0.480000	-2.041%	4,523	+48.389%
2024-04-10	0.490000	0.490000	0.490000	0.490000	+32.881%	10,000	+45.360%
2024-03-28	0.368750	0.368750	0.368750	0.368750	+11.675%	240	+93.157%
2024-03-21	0.412650	0.412650	0.330200	0.330200	-40.067%	800	+115.707%
2024-03-18	0.550950	0.550950	0.550950	0.550950	-8.889%	250	+29.280%
2024-03-15	0.604700	0.604700	0.604700	0.604700	+32.291%	500	+17.788%
2024-03-14	0.457100	0.457100	0.457100	0.457100	-28.756%	35,000	+55.823%
2024-03-13	0.641600	0.641600	0.641600	0.641600	-1.292%	500	+11.014%
2024-03-12	0.821000	0.821000	0.650000	0.650000	+47.710%	45,356	+9.579%
2024-03-06	0.400000	0.440050	0.400000	0.440050	+21.779%	3,400	+61.860%
2024-03-01	0.361350	0.361350	0.361350	0.361350	+16.414%	322	+97.112%
2024-02-29	0.333200	0.333200	0.310400	0.310400	-27.068%	150,058	+129.467%
2024-02-28	0.425600	0.425600	0.425600	0.425600	+37.290%	100,000	+67.356%
2024-02-27	0.310000	0.310000	0.310000	0.310000	-6.316%	1,000	+129.763%
2024-02-23	0.330900	0.330900	0.330900	0.330900	+32.360%	100	+115.251%
2024-02-22	0.250000	0.250000	0.250000	0.250000	+3.520%	102	+184.906%
2024-02-16	0.241500	0.241500	0.241500	0.241500	+20.750%	100	+194.934%
2024-02-13	0.223200	0.223200	0.200000	0.200000	+3.923%	160,001	+256.133%
2024-02-02	0.200000	0.200000	0.192450	0.192450	-10.133%	10,103	+270.104%
2024-01-25	0.240200	0.240200	0.214150	0.214150	-15.523%	2,000	+232.601%
2024-01-24	0.253500	0.253500	0.253500	0.253500	+26.750%	11,000	+180.973%
2024-01-22	0.200000	0.200000	0.200000	0.200000	-53.991%	10,040	+256.133%
2023-12-29	0.363400	0.434700	0.363400	0.434700	-22.375%	1,245	+63.852%
2023-11-21	0.560000	0.560000	0.560000	0.560000	-15.789%	1,000	+27.190%
2023-11-07	0.665000	0.665000	0.665000	0.665000	+23.148%	300	+7.108%
2023-10-31	0.540000	0.540000	0.540000	0.540000	-22.703%	250	+31.901%
2023-10-13	0.698600	0.698600	0.698600	0.698600	-10.984%	400	+1.956%
2023-09-28	0.784800	0.784800	0.784800	0.784800	-6.804%	1,000	-9.242%
2023-09-12	0.842100	0.842100	0.842100	0.842100	-18.243%	100	-15.418%
2023-08-29	1.020000	1.030000	0.944600	1.030000	-30.872%	33,347	-30.848%
2023-08-08	1.490000	1.490000	1.490000	1.490000	-0.667%	1,000	-52.197%
2023-07-25	1.500000	1.500000	1.500000	1.500000	-5.063%	200	-52.516%
2023-07-20	1.580000	1.580000	1.580000	1.580000	-1.250%	600	-54.920%
2023-07-13	1.600000	1.600000	1.600000	1.600000	+6.667%	200	-55.483%
2023-07-10	1.500000	1.500000	1.500000	1.500000	-3.226%	5,000	-52.516%
2023-07-06	1.550000	1.550000	1.550000	1.550000	-10.405%	252	-54.047%
2023-06-23	1.730000	1.730000	1.730000	1.730000	-9.429%	100	-58.829%
2023-06-14	1.960000	1.960000	1.910100	1.910100	+23.232%	7,000	-62.711%
2023-05-26	1.550000	1.550000	1.550000	1.550000	-20.513%	500	-54.047%
2023-05-01	1.956000	1.956000	1.950000	1.950000	+16.766%	2,110	-63.474%
2023-03-15	1.670000	1.670000	1.670000	1.670000	-3.474%	100	-57.349%
2023-03-14	1.785000	1.785000	1.730100	1.730100	+11.260%	3,000	-58.831%
2023-02-28	1.569900	1.570000	1.555000	1.555000	-4.012%	2,300	-54.195%
2023-02-27	1.610000	1.620000	1.610000	1.620000	-12.432%	900	-56.033%
2023-02-24	1.850000	1.850000	1.850000	1.850000	-0.538%	100	-61.499%
2023-02-15	1.860000	1.860000	1.860000	1.860000	-6.061%	110	-61.706%
2023-02-13	1.980000	1.980000	1.980000	1.980000	+3.125%	100	-64.027%
2023-02-08	1.920000	1.920000	1.920000	1.920000	+4.632%	100	-62.903%
2023-01-27	1.835000	1.835000	1.835000	1.835000	+0.548%	1,000	-61.184%
2023-01-25	1.825000	1.825000	1.825000	1.825000	+14.055%	1,000	-60.972%
2023-01-03	1.660000	1.660000	1.600100	1.600100	-6.971%	400	-55.486%
2022-12-16	1.720000	1.720000	1.720000	1.720000	0.000%	500	-58.589%
2022-12-14	1.720000	1.720000	1.720000	1.720000	-7.527%	600	-58.589%
2022-12-12	1.860000	1.860000	1.860000	1.860000	-1.847%	10,000	-61.706%
2022-11-25	1.895000	1.895000	1.895000	1.895000	+6.461%	400	-62.413%
2022-11-23	1.780000	1.780000	1.780000	1.780000	+2.293%	100	-59.985%
2022-11-18	1.740100	1.740100	1.740100	1.740100	+1.169%	897	-59.068%
2022-11-17	1.725000	1.725000	1.720000	1.720000	-3.916%	1,462	-58.589%
2022-11-11	1.825000	1.825000	1.790100	1.790100	+3.027%	4,500	-60.211%
2022-11-01	1.737500	1.737500	1.737500	1.737500	+2.811%	300	-59.006%
2022-10-24	1.690000	1.690000	1.690000	1.690000	-7.397%	100	-57.854%
2022-10-07	1.825000	1.825000	1.825000	1.825000	-4.700%	200	-60.972%
2022-10-06	1.890000	1.915000	1.890000	1.915000	-6.585%	600	-62.806%
2022-10-04	2.050000	2.050000	2.050000	2.050000	+1.737%	100	-65.255%
2022-10-03	2.030000	2.030000	2.000000	2.015000	-0.248%	1,800	-64.652%
2022-09-29	2.020000	2.020000	2.020000	2.020000	-6.912%	3,900	-64.739%
2022-09-21	2.170000	2.170000	2.170000	2.170000	-8.824%	690	-67.177%
2022-09-15	2.380000	2.380000	2.380000	2.380000	-9.333%	901	-70.073%
2022-09-12	2.625000	2.625000	2.625000	2.625000	+10.294%	800	-72.866%
2022-09-07	2.380000	2.380000	2.380000	2.380000	-4.800%	3,000	-70.073%
2022-09-06	2.440000	2.500000	2.440000	2.500000	-10.394%	450	-71.509%
2022-08-02	2.990000	2.990000	2.790000	2.790000	-30.424%	302	-74.471%
2022-07-26	4.010000	4.010000	4.010000	4.010000	+1.673%	101	-82.238%
2022-06-29	3.944000	3.944000	3.944000	3.944000	+7.760%	2,140	-81.941%
2022-06-15	3.660000	3.660000	3.660000	3.660000	+1.667%	200	-80.539%
2022-06-14	3.600000	3.600000	3.600000	3.600000	-1.370%	150	-80.215%
2022-06-13	3.650000	3.650000	3.650000	3.650000	-3.373%	189	-80.486%
2022-06-10	3.777400	3.777400	3.777400	3.777400	-4.851%	230	-81.144%
2022-06-09	3.960000	3.970000	3.960000	3.970000	-5.924%	351	-82.059%
2022-06-08	4.220000	4.220000	4.220000	4.220000	-3.432%	401	-83.122%
2022-06-07	4.370000	4.370000	4.370000	4.370000	-2.673%	500	-83.701%
2022-06-06	4.490000	4.490000	4.490000	4.490000	-1.427%	502	-84.137%
2022-06-01	4.555000	4.555000	4.555000	4.555000	-2.463%	201	-84.363%
2022-05-31	4.679000	4.679000	4.670000	4.670000	+2.188%	700	-84.748%
2022-05-27	4.760000	4.760000	4.570000	4.570000	-13.774%	480	-84.414%
2022-05-26	5.820000	5.820000	5.280000	5.300000	+4.950%	100,688	-86.561%
2022-05-25	4.740000	5.050000	4.740000	5.050000	+2.736%	206	-85.896%
2022-05-23	4.900000	4.915500	4.900000	4.915500	+4.496%	800	-85.510%
2022-05-20	4.704000	4.704000	4.704000	4.704000	+0.455%	100	-84.858%
2022-05-13	4.682700	4.682700	4.682700	4.682700	+0.703%	100	-84.789%
2022-05-11	4.650000	4.650000	4.650000	4.650000	+3.333%	890	-84.682%
2022-05-10	4.500000	4.500000	4.500000	4.500000	-0.772%	400	-84.172%
2022-05-09	4.535000	4.535000	4.535000	4.535000	-7.260%	410	-84.294%
2022-04-29	4.890000	4.890000	4.890000	4.890000	+6.074%	2,704	-85.434%
2022-04-27	4.610000	4.610000	4.610000	4.610000	-7.798%	1,501	-84.550%
2022-04-22	4.999900	4.999900	4.999900	4.999900	-0.002%	419	-85.754%
2022-04-11	5.000000	5.030000	5.000000	5.000000	-1.768%	3,201	-85.755%
2022-04-08	5.090000	5.090000	5.090000	5.090000	-5.566%	200	-86.007%
2022-03-18	5.000000	5.390000	5.000000	5.390000	+8.233%	3,100	-86.785%
2022-03-15	4.840000	4.980000	4.840000	4.980000	+0.606%	2,701	-85.697%
2022-03-14	4.950000	4.950000	4.950000	4.950000	-0.202%	201	-85.611%
2022-03-08	4.960000	4.960000	4.960000	4.960000	-0.402%	201	-85.640%
2022-03-07	4.980000	4.980000	4.980000	4.980000	+0.201%	351	-85.697%
2022-02-28	4.970000	4.970000	4.970000	4.970000	+0.070%	1,750	-85.669%
2022-02-25	4.966500	4.966500	4.850000	4.966500	-26.963%	311	-85.659%
2022-02-04	6.800000	6.800000	6.800000	6.800000	-3.546%	2,141	-89.526%
2022-02-02	7.050000	7.050000	7.050000	7.050000	-6.125%	1,066	-89.897%
2022-01-20	7.310000	7.510000	7.310000	7.510000	+4.742%	200	-90.516%
2022-01-14	7.170000	7.170000	7.170000	7.170000	+0.420%	249	-90.066%
2022-01-10	7.140000	7.140000	7.140000	7.140000	-0.695%	100	-90.024%
2022-01-06	7.190000	7.190000	7.190000	7.190000	-7.226%	1,355	-90.094%
2022-01-05	7.750000	7.750000	7.750000	7.750000	0.000%	100	-90.809%

.dark-mode .Ls1tFM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ls1tFM{ color: #333333; background-color: white; border: 2px solid #333333; }APPEFAPPEN LTDstock OTC

APPEF
APPEN LTD
stock OTC