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 )

0.2627 +0.0056 (+2.18%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 23, 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 (%)
Mar 28, 2024 0.3556 0.3559 0.3300 0.3300 117,900 -0.03(-7.30%)
Mar 27, 2024 0.3700 0.3700 0.3450 0.3560 52,011 +0.01(+2.01%)
Mar 26, 2024 0.3450 0.3550 0.3400 0.3490 111,838 +0.01(+2.65%)
Mar 25, 2024 0.3600 0.3700 0.3400 0.3400 64,288 -0.03(-7.36%)
Mar 22, 2024 0.3700 0.3800 0.3670 0.3670 30,947 -0.01(-3.90%)
Mar 21, 2024 0.3700 0.3850 0.3560 0.3819 53,824 +0.00(+0.50%)
Mar 20, 2024 0.3602 0.3868 0.3500 0.3800 59,288 +0.02(+5.53%)
Mar 19, 2024 0.3820 0.3820 0.3600 0.3601 40,258 -0.00(-0.14%)
Mar 18, 2024 0.3850 0.4042 0.3600 0.3606 48,347 -0.02(-5.85%)
Mar 15, 2024 0.4150 0.4150 0.3800 0.3830 14,340 -0.02(-3.77%)
Mar 14, 2024 0.3901 0.4105 0.3800 0.3980 46,390 +0.00(+0.89%)
Mar 13, 2024 0.3600 0.4200 0.3560 0.3945 315,973 +0.03(+9.28%)
Mar 12, 2024 0.3650 0.3650 0.3561 0.3610 55,408 +0.00(+0.00%)
Mar 11, 2024 0.3610 0.3700 0.3580 0.3610 64,395 +0.00(+1.12%)
Mar 08, 2024 0.3590 0.3739 0.3460 0.3570 192,249 +0.01(+1.71%)
Mar 07, 2024 0.3580 0.3580 0.3402 0.3510 136,524 -0.00(-0.06%)
Mar 06, 2024 0.3402 0.3800 0.3402 0.3512 152,655 -0.01(-2.17%)
Mar 05, 2024 0.3490 0.3599 0.3400 0.3590 71,907 +0.01(+2.87%)
Mar 04, 2024 0.3730 0.3730 0.3490 0.3490 81,100 -0.01(-1.99%)
Mar 01, 2024 0.3584 0.3750 0.3558 0.3561 32,253 -0.01(-2.97%)
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%)
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.