Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agape ATP Corporation - Common Stock (NQ: ATPC )

0.2550 +0.0110 (+4.51%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 0.3750 0.3850 0.3488 0.3670 72,604 +0.03(+7.47%)
Feb 28, 2024 0.3500 0.3900 0.3401 0.3415 150,368 +0.00(+0.29%)
Feb 27, 2024 0.3627 0.3627 0.3351 0.3405 24,862 +0.00(+1.04%)
Feb 26, 2024 0.3609 0.3717 0.3300 0.3370 67,900 -0.01(-2.99%)
Feb 23, 2024 0.3250 0.3900 0.3250 0.3474 536,845 +0.02(+4.89%)
Feb 22, 2024 0.3477 0.3477 0.3248 0.3312 145,931 -0.02(-5.37%)
Feb 21, 2024 0.3600 0.3599 0.3500 0.3500 72,383 -0.00(-0.17%)
Feb 20, 2024 0.4150 0.4200 0.3500 0.3506 259,641 -0.06(-15.58%)
Feb 16, 2024 0.4200 0.4300 0.4100 0.4153 135,210 -0.01(-2.56%)
Feb 15, 2024 0.4500 0.4500 0.4200 0.4262 158,330 -0.00(-0.88%)
Feb 14, 2024 0.4500 0.4900 0.4203 0.4300 192,548 -0.03(-7.47%)
Feb 13, 2024 0.4100 0.4830 0.4100 0.4647 1,641,026 +0.05(+12.55%)
Feb 12, 2024 0.4233 0.4350 0.4000 0.4129 205,875 -0.01(-2.71%)
Feb 09, 2024 0.4215 0.4500 0.4200 0.4244 90,293 -0.01(-1.30%)
Feb 08, 2024 0.4900 0.4900 0.4300 0.4300 178,358 -0.06(-11.36%)
Feb 07, 2024 0.4803 0.4900 0.4607 0.4851 288,610 -0.01(-2.02%)
Feb 06, 2024 0.5000 0.5280 0.4850 0.4951 108,966 -0.02(-3.40%)
Feb 05, 2024 0.5010 0.5499 0.5000 0.5125 132,975 -0.00(-0.77%)
Feb 02, 2024 0.6010 0.6299 0.5150 0.5165 210,551 -0.12(-19.30%)
Feb 01, 2024 0.5973 0.6500 0.5650 0.6400 557,268 -0.00(-0.36%)
Jan 31, 2024 0.5450 0.6990 0.5000 0.6423 1,962,351 +0.08(+13.28%)
Jan 30, 2024 0.9158 0.9800 0.5517 0.5670 42,621,940 +0.06(+11.18%)
Jan 29, 2024 0.4300 0.5200 0.4200 0.5100 2,442,841 +0.08(+19.44%)
Jan 26, 2024 0.4300 0.4520 0.4200 0.4270 47,311 -0.01(-1.39%)
Jan 25, 2024 0.4700 0.4700 0.4312 0.4330 23,972 -0.04(-8.26%)
Jan 24, 2024 0.4800 0.4800 0.4720 0.4720 6,358 +0.00(+0.00%)
Jan 23, 2024 0.4800 0.5000 0.4720 0.4720 16,750 -0.01(-1.67%)
Jan 22, 2024 0.5600 0.5700 0.4800 0.4800 66,419 +0.01(+1.98%)
Jan 19, 2024 0.4900 0.5000 0.4707 0.4707 48,620 -0.01(-1.96%)
Jan 18, 2024 0.4800 0.5010 0.4800 0.4801 27,277 -0.01(-2.02%)
Jan 17, 2024 0.5500 0.5600 0.4800 0.4900 59,904 -0.06(-11.04%)
Jan 16, 2024 0.6100 0.6110 0.5500 0.5508 87,198 -0.06(-9.70%)
Jan 12, 2024 0.6150 0.6150 0.6050 0.6100 14,276 -0.01(-0.83%)
Jan 11, 2024 0.6300 0.6300 0.6123 0.6151 26,958 -0.01(-2.32%)
Jan 10, 2024 0.6000 0.6499 0.6000 0.6297 102,250 +0.03(+4.95%)
Jan 09, 2024 0.6100 0.6230 0.6000 0.6000 21,730 +0.00(+0.00%)
Jan 08, 2024 0.6100 0.6200 0.6000 0.6000 4,795 -0.01(-1.64%)
Jan 05, 2024 0.6390 0.6400 0.6050 0.6100 74,324 -0.02(-3.48%)
Jan 04, 2024 0.6510 0.6510 0.6300 0.6320 25,461 -0.02(-3.14%)
Jan 03, 2024 0.6590 0.6600 0.6401 0.6525 31,033 +0.01(+1.95%)
Jan 02, 2024 0.6400 0.6400 0.6300 0.6400 11,866 +0.00(+0.16%)
Dec 29, 2023 0.6513 0.6513 0.6300 0.6390 28,033 +0.01(+0.79%)
Dec 28, 2023 0.6381 0.6550 0.6221 0.6340 67,807 -0.04(-5.23%)
Dec 27, 2023 0.7000 0.7010 0.6520 0.6690 64,749 -0.03(-3.74%)
Dec 26, 2023 0.6800 0.7200 0.6500 0.6950 56,086 +0.05(+7.17%)
Dec 22, 2023 0.6800 0.6800 0.6300 0.6485 39,465 -0.02(-3.21%)
Dec 21, 2023 0.6312 0.7500 0.5873 0.6700 270,133 +0.04(+6.15%)
Dec 20, 2023 0.6600 0.6600 0.6310 0.6312 106,485 -0.03(-4.06%)
Dec 19, 2023 0.6751 0.6755 0.6500 0.6579 20,740 -0.02(-2.53%)
Dec 18, 2023 0.6900 0.6902 0.6750 0.6750 30,968 -0.03(-4.92%)
Dec 15, 2023 0.7300 0.7300 0.7000 0.7099 14,389 -0.02(-2.75%)
Dec 14, 2023 0.6886 0.7300 0.6850 0.7300 33,375 +0.04(+5.80%)
Dec 13, 2023 0.7100 0.7100 0.6900 0.6900 6,736 -0.02(-2.90%)
Dec 12, 2023 0.7000 0.7199 0.6800 0.7106 55,840 +0.01(+1.37%)
Dec 11, 2023 0.7510 0.7700 0.6800 0.7010 159,198 -0.05(-6.53%)
Dec 08, 2023 0.7500 0.8200 0.7500 0.7500 148,740 +0.00(+0.00%)
Dec 07, 2023 0.8140 0.8140 0.7500 0.7500 50,242 -0.06(-7.89%)
Dec 06, 2023 0.8500 0.8515 0.8000 0.8142 23,796 -0.04(-4.23%)
Dec 05, 2023 0.9339 0.9339 0.8500 0.8502 46,361 -0.06(-6.58%)
Dec 04, 2023 0.9400 0.9400 0.9101 0.9101 15,856 -0.02(-2.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.