A.P. PHARMA $0.43

down -0.02


23/5/2013 03:23 PM  |  OTC : APPA  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

APPA historical data

Date Open High Low Close Volume
5/22/2013 0.42 0.44 0.40 0.44 12158
5/21/2013 0.43 0.44 0.41 0.43 4753
5/20/2013 0.47 0.47 0.43 0.44 4262
5/17/2013 0.49 0.49 0.46 0.46 1343
5/16/2013 0.48 0.48 0.46 0.48 1014
5/15/2013 0.48 0.49 0.48 0.48 3427
5/14/2013 0.47 0.49 0.45 0.48 13474
5/13/2013 0.45 0.47 0.43 0.47 8896
5/10/2013 0.43 0.45 0.42 0.45 11061
5/9/2013 0.43 0.44 0.41 0.44 11021
5/8/2013 0.40 0.43 0.40 0.43 25498
5/7/2013 0.40 0.42 0.39 0.40 5349
5/6/2013 0.40 0.41 0.39 0.41 2437
5/3/2013 0.42 0.43 0.39 0.40 9409
5/2/2013 0.37 0.45 0.37 0.41 11010
5/1/2013 0.36 0.37 0.36 0.36 7115
4/30/2013 0.38 0.38 0.36 0.36 2176
4/29/2013 0.35 0.37 0.35 0.37 12708
4/26/2013 0.32 0.36 0.32 0.36 3968
4/25/2013 0.34 0.34 0.32 0.33 7394
4/24/2013 0.32 0.36 0.32 0.34 9401
4/23/2013 0.32 0.32 0.31 0.32 2916
4/22/2013 0.32 0.33 0.31 0.31 2766
4/19/2013 0.30 0.32 0.30 0.32 4718
4/18/2013 0.33 0.33 0.31 0.33 2491
4/17/2013 0.34 0.34 0.31 0.32 6768
4/16/2013 0.35 0.36 0.33 0.33 8025
4/15/2013 0.36 0.37 0.35 0.35 7400
4/12/2013 0.36 0.36 0.35 0.36 59430
4/11/2013 0.36 0.37 0.36 0.36 59524
4/10/2013 0.36 0.36 0.36 0.36 16742
4/9/2013 0.36 0.36 0.36 0.36 11610
4/8/2013 0.36 0.36 0.35 0.36 20927
4/5/2013 0.36 0.36 0.36 0.36 14898
4/4/2013 0.36 0.37 0.36 0.36 7735
4/3/2013 0.36 0.38 0.35 0.36 20028
4/2/2013 0.36 0.37 0.33 0.37 46076
4/1/2013 0.39 0.39 0.33 0.36 68606
3/28/2013 0.28 0.41 0.28 0.37 421479
3/27/2013 0.63 0.63 0.56 0.58 33293
3/26/2013 0.65 0.65 0.60 0.61 47606
3/25/2013 0.64 0.67 0.62 0.63 47081
3/22/2013 0.63 0.66 0.61 0.62 28839
3/21/2013 0.63 0.65 0.60 0.64 18617
3/20/2013 0.59 0.64 0.58 0.63 15165
3/19/2013 0.62 0.62 0.58 0.59 18397
3/18/2013 0.64 0.64 0.59 0.62 20133
3/15/2013 0.66 0.66 0.62 0.64 21520
3/14/2013 0.66 0.66 0.63 0.65 24286
3/13/2013 0.62 0.67 0.61 0.64 46179
3/12/2013 0.56 0.62 0.55 0.62 27994
3/11/2013 0.56 0.57 0.55 0.55 19255
3/8/2013 0.55 0.57 0.54 0.55 39890
3/7/2013 0.59 0.59 0.53 0.55 41983
3/6/2013 0.59 0.64 0.55 0.58 24186
3/5/2013 0.69 0.69 0.56 0.59 63491
3/4/2013 0.69 0.69 0.68 0.68 3934
3/1/2013 0.70 0.70 0.68 0.68 9744
2/28/2013 0.70 0.70 0.69 0.70 13745
2/27/2013 0.70 0.73 0.69 0.70 8155
2/26/2013 0.72 0.72 0.70 0.70 7676
2/25/2013 0.72 0.73 0.71 0.72 8155
2/22/2013 0.71 0.73 0.70 0.71 14478
2/21/2013 0.72 0.73 0.67 0.70 10064
2/20/2013 0.76 0.77 0.71 0.72 17122
2/19/2013 0.74 0.77 0.73 0.75 20625
2/15/2013 0.71 0.73 0.69 0.72 9537
2/14/2013 0.70 0.72 0.69 0.70 6523
2/13/2013 0.71 0.73 0.65 0.69 17353
2/12/2013 0.74 0.74 0.71 0.73 7021
2/11/2013 0.75 0.76 0.73 0.73 6397
2/8/2013 0.75 0.77 0.75 0.75 12468
2/7/2013 0.76 0.76 0.75 0.75 5213
2/6/2013 0.75 0.77 0.75 0.75 14563
2/5/2013 0.77 0.78 0.75 0.75 14857
2/4/2013 0.78 0.82 0.73 0.77 22254
2/1/2013 0.81 0.81 0.74 0.78 24741
1/31/2013 0.78 0.84 0.78 0.81 7524
1/30/2013 0.85 0.89 0.77 0.79 26990
1/29/2013 0.80 0.85 0.79 0.85 13841
1/28/2013 0.73 0.83 0.73 0.79 23211
1/25/2013 0.73 0.74 0.71 0.73 8078
1/24/2013 0.72 0.73 0.70 0.71 6336
1/23/2013 0.72 0.75 0.70 0.70 17052
1/22/2013 0.65 0.74 0.65 0.72 20944
1/18/2013 0.65 0.66 0.63 0.64 7832
1/17/2013 0.65 0.67 0.65 0.65 2581
1/16/2013 0.68 0.68 0.65 0.66 7969
1/15/2013 0.70 0.70 0.66 0.66 5973
1/14/2013 0.67 0.70 0.66 0.69 6920
1/11/2013 0.70 0.70 0.65 0.68 6349
1/10/2013 0.66 0.70 0.66 0.67 6014
1/9/2013 0.71 0.72 0.66 0.67 16911
1/8/2013 0.61 0.71 0.61 0.70 18801
1/7/2013 0.60 0.64 0.60 0.61 15367
1/4/2013 0.56 0.64 0.55 0.60 48113
1/3/2013 0.58 0.58 0.55 0.56 7647
1/2/2013 0.55 0.59 0.55 0.56 15926
12/31/2012 0.53 0.56 0.53 0.55 18850
12/28/2012 0.52 0.53 0.51 0.52 8306
Marketplace
Trading Center