Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Dec 01, 2023 0.9600 0.9601 0.9200 0.9310 46,389 -0.03(-3.02%)
Nov 30, 2023 1.200 1.200 0.9300 0.9600 95,104 -0.21(-17.81%)
Nov 29, 2023 1.160 1.220 1.110 1.168 174,284 +0.01(+0.69%)
Nov 28, 2023 1.150 1.170 1.100 1.160 18,591 +0.03(+2.65%)
Nov 27, 2023 1.180 1.180 1.080 1.130 75,218 -0.03(-2.59%)
Nov 24, 2023 1.200 1.230 1.120 1.160 72,415 -0.03(-2.52%)
Nov 22, 2023 1.000 1.220 1.000 1.190 1,005,145 +0.24(+25.00%)
Nov 21, 2023 1.000 1.000 0.9513 0.9520 35,646 +0.00(+0.07%)
Nov 20, 2023 0.9100 0.9899 0.9000 0.9513 31,827 +0.04(+4.54%)
Nov 17, 2023 0.9400 0.9700 0.9100 0.9100 37,384 +0.00(+0.42%)
Nov 16, 2023 0.9323 0.9900 0.9062 0.9062 16,278 -0.01(-1.50%)
Nov 15, 2023 0.9100 0.9450 0.9100 0.9200 23,716 +0.01(+1.10%)
Nov 14, 2023 0.9300 0.9900 0.9100 0.9100 14,877 -0.05(-5.21%)
Nov 13, 2023 1.030 1.030 0.9000 0.9600 42,931 -0.09(-8.57%)
Nov 10, 2023 1.170 1.170 1.050 1.050 47,942 -0.12(-10.26%)
Nov 09, 2023 1.250 1.250 1.150 1.170 50,876 -0.08(-6.40%)
Nov 08, 2023 1.280 1.340 1.250 1.250 67,362 -0.01(-0.79%)
Nov 07, 2023 1.290 1.323 1.260 1.260 66,348 +0.02(+1.61%)
Nov 06, 2023 1.250 1.390 1.240 1.240 85,476 +0.03(+2.48%)
Nov 03, 2023 1.160 1.400 1.140 1.210 201,231 +0.09(+8.04%)
Nov 02, 2023 0.9000 1.150 0.9000 1.120 166,652 +0.24(+27.27%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.