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

Aqua Power Systems Inc (OP: APSI )

0.0237 -0.0043 (-15.36%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 10, 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 31, 2021 0.1290 0.1290 0.1030 0.1150 200,748 +0.01(+4.55%)
Mar 30, 2021 0.1000 0.1166 0.0961 0.1100 88,239 +0.01(+4.76%)
Mar 29, 2021 0.1166 0.1166 0.1030 0.1050 69,800 -0.01(-9.48%)
Mar 26, 2021 0.0930 0.1160 0.0930 0.1160 204,800 +0.01(+5.45%)
Mar 25, 2021 0.1000 0.1160 0.1000 0.1100 83,180 +0.00(+1.85%)
Mar 24, 2021 0.1080 0.1160 0.1000 0.1080 32,280 -0.00(-1.55%)
Mar 23, 2021 0.1035 0.1099 0.1030 0.1097 53,584 -0.02(-14.30%)
Mar 22, 2021 0.1290 0.1290 0.1075 0.1280 49,200 +0.02(+16.36%)
Mar 19, 2021 0.1195 0.1290 0.1100 0.1100 105,900 -0.01(-8.33%)
Mar 18, 2021 0.0926 0.1280 0.0926 0.1200 308,536 +0.03(+29.03%)
Mar 17, 2021 0.1390 0.1390 0.0925 0.0930 36,646 -0.01(-10.14%)
Mar 16, 2021 0.1083 0.1150 0.1000 0.1035 108,275 -0.00(-0.77%)
Mar 15, 2021 0.1200 0.1370 0.1043 0.1043 38,102 -0.03(-22.68%)
Mar 12, 2021 0.1038 0.1386 0.1038 0.1349 70,500 -0.00(-2.67%)
Mar 11, 2021 0.1205 0.1388 0.1021 0.1386 138,658 +0.02(+15.50%)
Mar 10, 2021 0.1050 0.1375 0.1050 0.1200 125,640 -0.02(-13.54%)
Mar 09, 2021 0.0960 0.1390 0.0890 0.1388 446,102 +0.04(+38.80%)
Mar 08, 2021 0.1060 0.1190 0.0965 0.1000 269,947 -0.02(-17.29%)
Mar 05, 2021 0.1415 0.1415 0.0891 0.1209 570,800 -0.01(-8.41%)
Mar 04, 2021 0.1695 0.1700 0.1200 0.1320 1,712,263 -0.07(-33.83%)
Mar 03, 2021 0.1260 0.2190 0.0980 0.1995 3,251,007 +0.07(+58.96%)
Mar 02, 2021 0.1030 0.1295 0.0918 0.1255 1,823,057 +0.03(+36.71%)
Mar 01, 2021 0.0770 0.1400 0.0700 0.0918 1,525,861 +0.02(+25.75%)
Feb 26, 2021 0.0740 0.0750 0.0475 0.0730 1,100,100 +0.00(+2.82%)
Feb 25, 2021 0.0710 0.0790 0.0710 0.0710 30,935 +0.00(+0.00%)
Feb 24, 2021 0.0650 0.0715 0.0650 0.0710 97,553 +0.01(+9.23%)
Feb 23, 2021 0.0650 0.0650 0.0630 0.0650 105,000 -0.00(-6.74%)
Feb 22, 2021 0.0671 0.0697 0.0601 0.0697 117,616 -0.00(-3.06%)
Feb 19, 2021 0.0720 0.0720 0.0670 0.0719 97,300 +0.00(+0.00%)
Feb 18, 2021 0.0830 0.0830 0.0670 0.0719 189,337 -0.00(-1.51%)
Feb 17, 2021 0.0800 0.0935 0.0660 0.0730 493,211 -0.01(-15.90%)
Feb 16, 2021 0.0800 0.0870 0.0660 0.0868 524,210 +0.01(+8.50%)
Feb 12, 2021 0.0874 0.0875 0.0710 0.0800 449,200 -0.01(-8.57%)
Feb 11, 2021 0.0832 0.0875 0.0670 0.0875 382,190 +0.01(+8.02%)
Feb 10, 2021 0.0870 0.0875 0.0770 0.0810 118,422 +0.01(+19.12%)
Feb 09, 2021 0.0830 0.0830 0.0680 0.0680 423,639 -0.01(-8.11%)
Feb 08, 2021 0.0700 0.0850 0.0660 0.0740 565,129 +0.00(+0.00%)
Feb 05, 2021 0.0870 0.0990 0.0650 0.0740 1,067,700 -0.03(-26.00%)
Feb 04, 2021 0.1050 0.1050 0.0800 0.1000 316,637 -0.00(-4.76%)
Feb 03, 2021 0.0990 0.1190 0.0813 0.1050 228,179 -0.00(-3.67%)
Feb 02, 2021 0.0990 0.1330 0.0830 0.1090 498,898 +0.01(+10.10%)
Feb 01, 2021 0.1000 0.1100 0.0800 0.0990 360,433 +0.01(+10.61%)
Jan 29, 2021 0.0650 0.1450 0.0650 0.0895 1,896,100 +0.03(+41.17%)
Jan 28, 2021 0.0700 0.0750 0.0600 0.0634 341,130 -0.01(-9.56%)
Jan 27, 2021 0.0840 0.0840 0.0650 0.0701 255,930 -0.00(-6.53%)
Jan 26, 2021 0.0500 0.0988 0.0450 0.0750 852,413 +0.03(+74.42%)
Jan 25, 2021 0.0500 0.0500 0.0400 0.0430 418,100 +0.01(+16.22%)
Jan 22, 2021 0.0400 0.0410 0.0370 0.0370 189,200 -0.00(-7.50%)
Jan 21, 2021 0.0360 0.0500 0.0360 0.0400 251,613 +0.00(+2.30%)
Jan 20, 2021 0.0400 0.0400 0.0320 0.0391 587,801 -0.00(-2.01%)
Jan 19, 2021 0.0400 0.0400 0.0200 0.0399 335,623 +0.01(+33.00%)
Jan 15, 2021 0.0388 0.0399 0.0300 0.0300 67,700 -0.01(-14.29%)
Jan 14, 2021 0.0255 0.0350 0.0255 0.0350 75,169 +0.01(+18.64%)
Jan 13, 2021 0.0225 0.0295 0.0225 0.0295 483,403 +0.01(+40.48%)
Jan 12, 2021 0.0230 0.0270 0.0180 0.0210 454,210 -0.01(-22.22%)
Jan 11, 2021 0.0137 0.0270 0.0137 0.0270 870,645 +0.01(+68.75%)
Jan 08, 2021 0.0150 0.0160 0.0115 0.0160 34,600 +0.00(+6.67%)
Jan 07, 2021 0.0160 0.0200 0.0150 0.0150 119,981 -0.00(-12.79%)
Jan 06, 2021 0.0175 0.0175 0.0163 0.0172 110,000 +0.00(+4.24%)
Jan 05, 2021 0.0180 0.0180 0.0165 0.0165 53,100 +0.00(+7.84%)
Jan 04, 2021 0.0230 0.0230 0.0153 0.0153 34,900 +0.00(+2.00%)
Dec 31, 2020 0.0150 0.0150 0.0150 192,200 +0.00(+0.00%)
Dec 30, 2020 0.0160 0.0180 0.0140 0.0150 192,200 -0.00(-6.25%)
Dec 29, 2020 0.0155 0.0160 0.0140 0.0160 344,208 +0.00(+0.00%)
Dec 28, 2020 0.0230 0.0230 0.0155 0.0160 99,500 +0.00(+3.23%)
Dec 24, 2020 0.0140 0.0220 0.0140 0.0155 498,900 -0.00(-3.13%)
Dec 23, 2020 0.0190 0.0232 0.0160 0.0160 164,000 -0.00(-8.57%)
Dec 22, 2020 0.0200 0.0210 0.0165 0.0175 214,801 -0.00(-12.50%)
Dec 21, 2020 0.0202 0.0235 0.0150 0.0200 569,736 -0.00(-6.10%)
Dec 18, 2020 0.0259 0.0285 0.0213 0.0213 177,900 -0.00(-14.11%)
Dec 17, 2020 0.0240 0.0248 0.0180 0.0248 737,091 +0.00(+5.08%)
Dec 16, 2020 0.0260 0.0300 0.0205 0.0236 1,723,485 -0.00(-4.84%)
Dec 15, 2020 0.0160 0.0300 0.0160 0.0248 2,189,354 +0.01(+41.71%)
Dec 14, 2020 0.0190 0.0190 0.0160 0.0175 190,778 +0.00(+9.38%)
Dec 11, 2020 0.0190 0.0190 0.0155 0.0160 33,700 -0.00(-6.98%)
Dec 10, 2020 0.0198 0.0198 0.0155 0.0172 317,100 +0.00(+10.97%)
Dec 09, 2020 0.0180 0.0250 0.0155 0.0155 1,243,301 -0.00(-8.82%)
Dec 08, 2020 0.0225 0.0260 0.0165 0.0170 1,454,950 -0.01(-23.08%)
Dec 07, 2020 0.0100 0.0570 0.0100 0.0221 6,471,904 +0.01(+163.10%)
Dec 04, 2020 0.0100 0.0115 0.0084 0.0084 18,300 -0.00(-16.00%)
Dec 03, 2020 0.0100 0.0100 0.0070 0.0100 191,000 +0.00(+0.00%)
Dec 02, 2020 0.0096 0.0125 0.0085 0.0100 281,500 +0.00(+4.17%)
Dec 01, 2020 0.0078 0.0100 0.0078 0.0096 42,500 +0.00(+12.94%)
Nov 30, 2020 0.0073 0.0085 0.0066 0.0085 151,745 +0.00(+10.39%)
Nov 27, 2020 0.0053 0.0077 0.0050 0.0077 85,100 +0.00(+30.51%)
Nov 25, 2020 0.0059 0.0059 0.0059 0.0059 1,100 +0.00(+15.69%)
Nov 23, 2020 0.0051 0.0051 0.0051 0 -0.00(-1.92%)
Nov 20, 2020 0.0045 0.0052 0.0044 0.0052 89,300 -0.00(-8.77%)
Nov 16, 2020 0.0057 0.0057 0.0057 0 +0.00(+0.00%)
Nov 13, 2020 0.0067 0.0067 0.0057 0.0057 20,200 -0.00(-25.97%)
Nov 11, 2020 0.0077 0.0077 0.0077 0 +0.00(+67.39%)
Nov 10, 2020 0.0077 0.0077 0.0046 0.0046 72,945 -0.00(-36.99%)
Nov 09, 2020 0.0060 0.0073 0.0060 0.0073 49,830 +0.00(+58.70%)
Nov 05, 2020 0.0046 0.0046 0.0046 0 -0.00(-4.17%)
Nov 03, 2020 0.0048 0.0048 0.0048 0 -0.00(-9.43%)
Oct 30, 2020 0.0053 0.0053 0.0053 0 +0.00(+0.00%)
Oct 29, 2020 0.0053 0.0053 0.0053 0.0053 85,000 +0.00(+0.00%)
Oct 23, 2020 0.0053 0.0053 0.0053 0 +0.00(+23.26%)
Oct 22, 2020 0.0043 0.0043 0.0043 0.0043 90,000 -0.00(-14.00%)
Oct 20, 2020 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Oct 19, 2020 0.0030 0.0118 0.0030 0.0050 1,879,610 +0.00(+35.14%)
Oct 16, 2020 0.0037 0.0037 0.0037 0.0037 9,900 +0.00(+94.74%)
Oct 13, 2020 0.0019 0.0019 0.0019 0 -0.00(-62.00%)
Oct 12, 2020 0.0050 0.0050 0.0050 0.0050 1,000 +0.00(+0.00%)
Oct 09, 2020 0.0050 0.0050 0.0050 0.0050 10,000 +0.00(+194.12%)
Oct 07, 2020 0.0017 0.0017 0.0017 0 -0.00(-22.73%)
Oct 02, 2020 0.0022 0.0022 0.0022 0 -0.00(-42.11%)
Sep 30, 2020 0.0038 0.0038 0.0038 0 +0.00(+65.22%)
Sep 29, 2020 0.0023 0.0023 0.0023 0.0023 400 -0.00(-11.54%)
Sep 24, 2020 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Sep 22, 2020 0.0026 0.0026 0.0026 0 -0.00(-3.70%)
Sep 21, 2020 0.0027 0.0030 0.0027 0.0027 50,000 -0.00(-20.59%)
Sep 18, 2020 0.0038 0.0038 0.0034 0.0034 34,700 +0.00(+13.33%)
Sep 17, 2020 0.0030 0.0030 0.0030 0.0030 16,022 +0.00(+11.11%)
Sep 16, 2020 0.0027 0.0027 0.0027 0.0027 1,000 -0.00(-32.50%)
Sep 15, 2020 0.0038 0.0040 0.0038 0.0040 50,000 +0.00(+0.00%)
Sep 14, 2020 0.0040 0.0040 0.0040 0.0040 1,000 +0.00(+0.00%)
Sep 11, 2020 0.0040 0.0040 0.0040 0.0040 50,000 +0.00(+81.82%)
Sep 08, 2020 0.0022 0.0022 0.0022 0 +0.00(+4.76%)
Sep 04, 2020 0.0021 0.0021 0.0021 0.0021 10,000 -0.00(-53.33%)
Sep 03, 2020 0.0045 0.0045 0.0022 0.0045 79,500 -0.00(-2.17%)
Sep 02, 2020 0.0039 0.0046 0.0039 0.0046 96,700 +0.00(+39.39%)
Sep 01, 2020 0.0039 0.0039 0.0033 0.0033 105,000 -0.00(-17.50%)
Aug 31, 2020 0.0030 0.0040 0.0030 0.0040 100,790 +0.00(+17.65%)
Aug 27, 2020 0.0034 0.0034 0.0034 0 +0.00(+25.93%)
Aug 25, 2020 0.0027 0.0027 0.0027 0 +0.00(+68.75%)
Aug 21, 2020 0.0016 0.0016 0.0016 0 -0.00(-60.00%)
Aug 20, 2020 0.0040 0.0040 0.0013 0.0040 23,000 +0.00(+0.00%)
Aug 19, 2020 0.0040 0.0040 0.0040 0.0040 38,000 +0.00(+100.00%)
Aug 06, 2020 0.0020 0.0020 0.0020 0 -0.00(-20.00%)
Aug 03, 2020 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Jul 17, 2020 0.0025 0.0025 0.0025 0 +0.00(+108.33%)
Jul 08, 2020 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Jun 22, 2020 0.0012 0.0012 0.0012 0 -0.00(-20.00%)
Jun 19, 2020 0.0015 0.0038 0.0015 0.0015 26,300 +0.00(+0.00%)
Jun 18, 2020 0.0015 0.0015 0.0015 0.0015 40,000 +0.00(+0.00%)
Jun 16, 2020 0.0015 0.0015 0.0015 0 -0.00(-6.25%)
Jun 11, 2020 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Jun 10, 2020 0.0016 0.0016 0.0016 0.0016 10,800 -0.00(-5.88%)
Jun 08, 2020 0.0017 0.0017 0.0017 0 -0.00(-5.56%)
Jun 03, 2020 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Jun 01, 2020 0.0018 0.0018 0.0018 0 -0.00(-10.00%)
May 08, 2020 0.0020 0.0020 0.0020 0 -0.00(-48.72%)
May 06, 2020 0.0039 0.0039 0.0039 0 +0.00(+0.00%)
May 05, 2020 0.0039 0.0039 0.0039 0.0039 1,000 +0.00(+0.00%)
May 01, 2020 0.0039 0.0039 0.0039 0 +0.00(+143.75%)
Apr 29, 2020 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Apr 24, 2020 0.0016 0.0016 0.0016 0 -0.00(-58.97%)
Apr 23, 2020 0.0039 0.0039 0.0039 0.0039 10,000 +0.00(+129.41%)
Apr 17, 2020 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Apr 08, 2020 0.0017 0.0017 0.0017 0 -0.00(-56.41%)
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.