Skip to main content

Aqua Power Systems Inc (OP: APSI )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.3650 0.3650 0.3314 0.3550 75,792 -0.01(-3.01%)
Jan 30, 2023 0.3440 0.3690 0.3399 0.3660 27,989 +0.04(+14.02%)
Jan 27, 2023 0.3600 0.3600 0.3010 0.3210 170,327 -0.02(-6.96%)
Jan 26, 2023 0.3090 0.3738 0.3000 0.3450 261,726 +0.05(+15.04%)
Jan 25, 2023 0.2950 0.3080 0.2611 0.2999 143,554 +0.00(+0.60%)
Jan 24, 2023 0.3100 0.3100 0.2750 0.2981 65,502 -0.00(-0.63%)
Jan 23, 2023 0.3300 0.3300 0.2910 0.3000 203,476 -0.05(-13.29%)
Jan 20, 2023 0.3800 0.3800 0.3321 0.3460 167,390 -0.03(-8.95%)
Jan 19, 2023 0.2980 0.3800 0.2800 0.3800 495,536 +0.08(+26.67%)
Jan 18, 2023 0.3000 0.3050 0.2960 0.3000 110,581 +0.00(+0.00%)
Jan 17, 2023 0.2916 0.3180 0.2916 0.3000 142,574 -0.01(-1.99%)
Jan 13, 2023 0.2950 0.3061 0.2850 0.3061 257,382 +0.02(+5.55%)
Jan 12, 2023 0.2860 0.3000 0.2700 0.2900 97,364 +0.00(+0.10%)
Jan 11, 2023 0.3350 0.3400 0.2709 0.2897 353,706 -0.05(-14.24%)
Jan 10, 2023 0.3290 0.3400 0.2911 0.3378 216,336 +0.01(+2.67%)
Jan 09, 2023 0.3850 0.3850 0.3111 0.3290 859,383 -0.05(-12.27%)
Jan 06, 2023 0.4350 0.4600 0.3700 0.3750 307,421 -0.07(-14.77%)
Jan 05, 2023 0.4650 0.4700 0.4250 0.4400 82,276 +0.01(+2.80%)
Jan 04, 2023 0.4300 0.4935 0.4006 0.4280 535,659 -0.01(-2.73%)
Jan 03, 2023 0.6800 0.6800 0.4200 0.4400 718,542 -0.16(-26.67%)
Dec 30, 2022 0.7305 0.7800 0.5713 0.6000 636,858 -0.03(-4.00%)
Dec 29, 2022 0.5901 0.6300 0.5901 0.6250 53,176 +0.00(+0.00%)
Dec 28, 2022 0.6500 0.6999 0.6000 0.6250 64,332 -0.03(-3.85%)
Dec 27, 2022 0.5825 0.6500 0.5825 0.6500 66,915 +0.06(+9.93%)
Dec 23, 2022 0.6110 0.6200 0.5818 0.5913 62,163 -0.04(-6.14%)
Dec 22, 2022 0.6630 0.6800 0.6000 0.6300 82,562 -0.05(-7.35%)
Dec 21, 2022 0.6950 0.7300 0.6351 0.6800 52,013 -0.03(-3.89%)
Dec 20, 2022 0.7339 0.7500 0.6010 0.7075 117,840 +0.01(+1.06%)
Dec 19, 2022 0.6000 0.7480 0.5701 0.7001 149,675 +0.05(+7.71%)
Dec 16, 2022 0.5600 0.6800 0.5600 0.6500 194,846 +0.04(+5.78%)
Dec 15, 2022 0.5425 0.6298 0.5200 0.6145 167,823 +0.09(+18.17%)
Dec 14, 2022 0.5058 0.5500 0.4900 0.5200 112,632 +0.01(+2.87%)
Dec 13, 2022 0.4875 0.5350 0.4700 0.5055 77,871 +0.00(+0.10%)
Dec 12, 2022 0.5400 0.5500 0.4950 0.5050 96,281 -0.04(-6.48%)
Dec 09, 2022 0.5150 0.5990 0.5100 0.5400 252,254 +0.03(+6.80%)
Dec 08, 2022 0.4910 0.5307 0.4910 0.5056 65,507 +0.02(+4.66%)
Dec 07, 2022 0.5235 0.5270 0.4831 0.4831 119,487 -0.04(-8.16%)
Dec 06, 2022 0.5700 0.5750 0.4750 0.5260 245,116 +0.00(+0.38%)
Dec 05, 2022 0.6060 0.6500 0.5240 0.5240 306,768 -0.08(-12.67%)
Dec 02, 2022 0.4120 0.6020 0.4120 0.6000 780,471 +0.17(+41.18%)
Dec 01, 2022 0.3640 0.4290 0.3553 0.4250 427,789 +0.08(+22.83%)
Nov 30, 2022 0.3690 0.3730 0.3460 0.3460 100,640 -0.03(-7.24%)
Nov 29, 2022 0.3740 0.3740 0.3400 0.3730 99,587 +0.01(+2.14%)
Nov 28, 2022 0.3740 0.3740 0.3600 0.3652 89,754 -0.01(-2.35%)
Nov 25, 2022 0.3565 0.3740 0.3539 0.3740 145,474 +0.02(+5.35%)
Nov 23, 2022 0.3400 0.3550 0.3202 0.3550 104,243 +0.01(+1.43%)
Nov 22, 2022 0.3423 0.3500 0.3304 0.3500 48,714 +0.01(+3.24%)
Nov 21, 2022 0.3390 0.3500 0.3390 0.3390 24,357 -0.01(-2.16%)
Nov 18, 2022 0.3400 0.3540 0.3380 0.3465 189,369 +0.00(+0.43%)
Nov 17, 2022 0.3400 0.3480 0.3300 0.3450 321,233 +0.03(+9.52%)
Nov 16, 2022 0.3075 0.3150 0.3000 0.3150 28,600 +0.00(+0.00%)
Nov 15, 2022 0.3110 0.3300 0.2870 0.3150 187,926 +0.00(+0.96%)
Nov 14, 2022 0.3324 0.3500 0.3110 0.3120 194,432 -0.01(-4.00%)
Nov 11, 2022 0.3300 0.3416 0.3100 0.3250 203,197 -0.01(-1.52%)
Nov 10, 2022 0.3368 0.3500 0.3161 0.3300 231,517 -0.02(-5.80%)
Nov 09, 2022 0.3363 0.3570 0.3300 0.3503 22,650 -0.01(-2.67%)
Nov 08, 2022 0.3450 0.3650 0.3351 0.3599 120,608 +0.01(+4.32%)
Nov 07, 2022 0.3470 0.3470 0.3160 0.3450 70,025 +0.00(+1.47%)
Nov 04, 2022 0.3222 0.3450 0.3175 0.3400 123,424 -0.01(-2.52%)
Nov 03, 2022 0.3375 0.3488 0.3220 0.3488 39,405 -0.00(-0.34%)
Nov 02, 2022 0.3500 0.3500 0.3500 0.3500 1,500 +0.02(+6.06%)
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.