Skip to main content

Agape ATP Corporation - Common Stock (NQ: ATPC )

0.2200 -0.0080 (-3.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 0.2280 0.2440 0.2150 0.2200 125,182 -0.01(-3.51%)
Jun 14, 2024 0.2210 0.2470 0.2210 0.2280 94,510 +0.00(+0.88%)
Jun 13, 2024 0.2250 0.2493 0.2250 0.2260 70,114 -0.01(-2.16%)
Jun 12, 2024 0.2352 0.2420 0.2250 0.2310 128,417 -0.00(-1.79%)
Jun 11, 2024 0.2415 0.2415 0.2300 0.2352 72,473 -0.01(-2.81%)
Jun 10, 2024 0.2500 0.2525 0.2310 0.2420 183,744 -0.02(-6.92%)
Jun 07, 2024 0.2410 0.2600 0.2320 0.2600 84,471 +0.01(+4.00%)
Jun 06, 2024 0.2620 0.2700 0.2350 0.2500 194,621 -0.00(-0.24%)
Jun 05, 2024 0.2524 0.2690 0.2450 0.2506 223,512 -0.01(-3.69%)
Jun 04, 2024 0.2880 0.3050 0.2557 0.2602 876,695 -0.05(-16.06%)
Jun 03, 2024 0.2565 0.4000 0.2565 0.3100 5,960,448 +0.06(+24.00%)
May 31, 2024 0.2600 0.2645 0.2450 0.2500 81,548 -0.01(-1.96%)
May 30, 2024 0.2550 0.2705 0.2550 0.2550 30,567 -0.01(-2.49%)
May 29, 2024 0.2740 0.2740 0.2584 0.2615 70,846 -0.01(-4.74%)
May 28, 2024 0.2700 0.2781 0.2580 0.2745 36,912 -0.00(-1.29%)
May 24, 2024 0.2626 0.2995 0.2561 0.2781 306,333 +0.02(+5.86%)
May 23, 2024 0.2550 0.2627 0.2510 0.2627 37,401 +0.01(+2.18%)
May 22, 2024 0.2589 0.2630 0.2520 0.2571 18,956 +0.00(+0.04%)
May 21, 2024 0.2596 0.2650 0.2502 0.2570 158,465 +0.01(+2.80%)
May 20, 2024 0.2700 0.2675 0.2500 0.2500 25,012 -0.01(-1.96%)
May 17, 2024 0.2660 0.2850 0.2501 0.2550 82,696 +0.01(+4.51%)
May 16, 2024 0.2400 0.2645 0.2400 0.2440 291,462 +0.00(+1.04%)
May 15, 2024 0.2500 0.2500 0.2410 0.2415 16,599 +0.00(+0.00%)
May 14, 2024 0.2441 0.2493 0.2380 0.2415 10,847 +0.00(+1.30%)
May 13, 2024 0.2500 0.2500 0.2384 0.2384 38,988 -0.01(-2.61%)
May 10, 2024 0.2852 0.2852 0.2448 0.2448 49,488 -0.04(-14.14%)
May 09, 2024 0.2350 0.2870 0.2300 0.2851 163,457 +0.05(+21.06%)
May 08, 2024 0.2371 0.2549 0.2201 0.2355 95,882 -0.00(-1.88%)
May 07, 2024 0.2470 0.2550 0.2140 0.2400 547,275 -0.01(-3.11%)
May 06, 2024 0.2600 0.2808 0.2451 0.2477 2,098,162 -0.03(-9.66%)
May 03, 2024 0.2716 0.3000 0.2630 0.2742 114,056 -0.03(-9.83%)
May 02, 2024 0.3100 0.3280 0.2800 0.3041 305,919 +0.00(+1.54%)
May 01, 2024 0.2480 0.3200 0.2370 0.2995 443,460 +0.05(+20.81%)
Apr 30, 2024 0.2247 0.2499 0.2182 0.2479 152,058 +0.02(+8.73%)
Apr 29, 2024 0.2232 0.2280 0.2210 0.2280 9,085 +0.01(+3.12%)
Apr 26, 2024 0.2200 0.2399 0.2200 0.2211 79,401 -0.02(-8.26%)
Apr 25, 2024 0.2460 0.2460 0.2359 0.2410 21,663 -0.01(-5.04%)
Apr 24, 2024 0.2580 0.2580 0.2492 0.2538 6,012 +0.00(+1.72%)
Apr 23, 2024 0.2495 0.2600 0.2495 0.2495 22,779 +0.00(+0.00%)
Apr 22, 2024 0.2501 0.2540 0.2489 0.2495 43,272 +0.00(+0.20%)
Apr 19, 2024 0.2300 0.2500 0.2300 0.2490 33,674 +0.01(+3.75%)
Apr 18, 2024 0.2246 0.2400 0.2100 0.2400 197,761 +0.01(+4.12%)
Apr 17, 2024 0.2100 0.2352 0.2100 0.2305 5,550 -0.00(-0.86%)
Apr 16, 2024 0.2380 0.2422 0.2100 0.2325 82,279 +0.00(+1.09%)
Apr 15, 2024 0.2250 0.2423 0.2250 0.2300 34,696 -0.01(-5.15%)
Apr 12, 2024 0.2380 0.2500 0.2100 0.2425 103,827 +0.00(+0.12%)
Apr 11, 2024 0.2600 0.2790 0.2422 0.2422 138,134 -0.04(-13.47%)
Apr 10, 2024 0.2800 0.2800 0.2590 0.2799 54,118 -0.00(-1.10%)
Apr 09, 2024 0.3000 0.3000 0.2800 0.2830 42,730 -0.01(-4.39%)
Apr 08, 2024 0.3132 0.3132 0.2830 0.2960 56,604 -0.02(-5.13%)
Apr 05, 2024 0.3115 0.3200 0.3100 0.3120 48,721 +0.00(+0.32%)
Apr 04, 2024 0.3120 0.3190 0.3110 0.3110 13,004 -0.00(-0.32%)
Apr 03, 2024 0.3200 0.3230 0.3110 0.3120 42,205 -0.01(-2.19%)
Apr 02, 2024 0.3150 0.3250 0.3120 0.3190 37,851 +0.00(+1.46%)
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.