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

American Power Group Corp (OP: APGI )

0.0205 UNCHANGED
Streaming Delayed Price Updated: 12:42 PM EDT, May 16, 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 (%)
May 30, 2014 0.7850 0.7850 0.7350 0.7800 19,581 +0.01(+1.30%)
May 29, 2014 0.7850 0.7850 0.7300 0.7700 66,163 -0.01(-1.28%)
May 28, 2014 0.7450 0.7850 0.7450 0.7800 61,298 +0.04(+4.70%)
May 27, 2014 0.6750 0.7450 0.6750 0.7450 97,851 +0.04(+4.93%)
May 23, 2014 0.7100 0.7100 0.7100 0 +0.03(+4.41%)
May 22, 2014 0.7650 0.7900 0.6710 0.6800 119,773 -0.10(-13.38%)
May 21, 2014 0.7700 0.7850 0.7300 0.7850 33,206 -0.00(-0.62%)
May 20, 2014 0.8200 0.8200 0.6750 0.7899 79,423 -0.03(-3.67%)
May 19, 2014 0.8000 0.8700 0.7850 0.8200 64,384 +0.02(+2.50%)
May 16, 2014 0.7600 0.8000 0.7000 0.8000 95,366 +0.01(+1.27%)
May 15, 2014 0.7900 0.8100 0.7500 0.7900 77,284 -0.04(-4.82%)
May 14, 2014 0.8450 0.8450 0.7700 0.8300 86,605 -0.02(-1.78%)
May 13, 2014 0.8000 0.8450 0.7800 0.8450 47,288 +0.01(+1.44%)
May 12, 2014 0.8500 0.8500 0.7800 0.8330 195,470 -0.02(-1.77%)
May 09, 2014 0.8800 0.9150 0.8000 0.8480 99,950 -0.03(-3.64%)
May 08, 2014 0.9300 0.9470 0.8790 0.8800 32,030 -0.09(-9.28%)
May 07, 2014 0.9050 1.030 0.9050 0.9700 142,711 +0.05(+5.43%)
May 06, 2014 0.9150 0.9200 0.8500 0.9200 46,410 +0.05(+5.75%)
May 05, 2014 0.8100 0.9200 0.8030 0.8700 97,998 -0.03(-3.33%)
May 02, 2014 0.9200 0.9200 0.8000 0.9000 28,376 +0.09(+11.11%)
May 01, 2014 0.9000 0.9000 0.7800 0.8100 30,508 -0.02(-2.41%)
Apr 30, 2014 0.7800 0.8300 0.7270 0.8300 109,897 +0.05(+6.41%)
Apr 29, 2014 0.7500 0.7800 0.6650 0.7800 797,451 +0.03(+4.00%)
Apr 28, 2014 0.8200 0.8400 0.7300 0.7500 427,218 -0.07(-8.54%)
Apr 25, 2014 0.7700 0.8300 0.7600 0.8200 83,539 -0.01(-1.20%)
Apr 24, 2014 0.8200 0.8400 0.8000 0.8300 127,703 +0.00(+0.00%)
Apr 23, 2014 0.8550 0.8700 0.8000 0.8300 201,503 -0.04(-4.60%)
Apr 22, 2014 0.9000 0.9200 0.8550 0.8700 118,839 -0.03(-3.33%)
Apr 21, 2014 0.9300 0.9300 0.8800 0.9000 86,565 -0.02(-1.64%)
Apr 17, 2014 0.9150 0.9150 0.9150 0 -0.10(-10.29%)
Apr 16, 2014 1.030 1.050 0.9900 1.020 64,771 -0.01(-0.97%)
Apr 15, 2014 1.050 1.120 1.000 1.030 29,380 -0.05(-4.63%)
Apr 14, 2014 1.100 1.100 1.010 1.080 54,725 +0.00(+0.00%)
Apr 11, 2014 1.190 1.190 1.080 1.080 0 -0.08(-6.90%)
Apr 10, 2014 1.140 1.160 1.110 1.160 24,564 +0.01(+0.87%)
Apr 09, 2014 1.100 1.210 1.080 1.150 81,250 +0.03(+2.68%)
Apr 08, 2014 1.120 1.160 1.080 1.120 102,382 +0.03(+2.75%)
Apr 07, 2014 1.080 1.160 1.080 1.090 65,800 -0.04(-3.54%)
Apr 04, 2014 1.130 1.180 1.080 1.130 0 +0.01(+0.89%)
Apr 03, 2014 1.080 1.150 1.020 1.120 93,690 +0.06(+5.66%)
Apr 02, 2014 1.140 1.140 0.9800 1.060 172,850 -0.03(-2.75%)
Apr 01, 2014 1.150 1.150 0.9900 1.090 250,036 -0.06(-5.22%)
Mar 31, 2014 1.080 1.190 1.080 1.150 81,245 -0.01(-0.86%)
Mar 28, 2014 1.200 1.200 1.120 1.160 0 -0.04(-3.33%)
Mar 27, 2014 1.250 1.250 1.150 1.200 31,054 -0.05(-4.00%)
Mar 26, 2014 1.160 1.250 1.150 1.250 71,032 +0.07(+5.93%)
Mar 25, 2014 1.250 1.250 1.160 1.180 16,470 -0.04(-3.28%)
Mar 24, 2014 1.200 1.220 1.150 1.220 89,957 +0.01(+0.83%)
Mar 21, 2014 1.180 1.220 1.150 1.210 116,057 +0.00(+0.00%)
Mar 20, 2014 1.150 1.290 1.130 1.210 167,733 +0.05(+4.31%)
Mar 19, 2014 1.200 1.200 1.150 1.160 56,570 -0.03(-2.52%)
Mar 18, 2014 1.220 1.220 1.160 1.190 68,090 -0.01(-0.83%)
Mar 17, 2014 1.150 1.260 1.150 1.200 278,466 +0.04(+3.45%)
Mar 14, 2014 1.200 1.210 1.150 1.160 0 -0.07(-5.69%)
Mar 13, 2014 1.250 1.280 1.190 1.230 112,023 -0.01(-0.81%)
Mar 12, 2014 1.330 1.330 1.160 1.240 179,633 -0.01(-0.80%)
Mar 11, 2014 1.250 1.350 1.220 1.250 352,318 +0.05(+4.60%)
Mar 10, 2014 1.160 1.300 1.160 1.195 304,174 +0.04(+3.02%)
Mar 07, 2014 1.190 1.360 1.110 1.160 0 -0.02(-1.69%)
Mar 06, 2014 1.180 1.260 1.160 1.180 494,363 +0.00(+0.00%)
Mar 05, 2014 1.050 1.240 1.050 1.180 317,670 +0.11(+10.28%)
Mar 04, 2014 1.090 1.090 1.030 1.070 171,880 -0.03(-2.73%)
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.