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 (%)
Mar 31, 2023 0.2405 0.2405 0.2000 0.2348 87,274 +0.01(+6.73%)
Mar 30, 2023 0.2230 0.2569 0.2150 0.2200 99,102 -0.02(-8.33%)
Mar 29, 2023 0.2600 0.2600 0.2400 0.2400 23,068 -0.02(-7.69%)
Mar 28, 2023 0.2575 0.2600 0.2450 0.2600 36,856 +0.00(+0.00%)
Mar 27, 2023 0.2505 0.2600 0.2505 0.2600 20,000 +0.01(+3.79%)
Mar 24, 2023 0.2600 0.2600 0.2400 0.2505 14,645 -0.01(-3.65%)
Mar 23, 2023 0.2405 0.2600 0.2400 0.2600 14,100 +0.02(+6.12%)
Mar 22, 2023 0.2720 0.2910 0.2200 0.2450 149,134 -0.04(-15.52%)
Mar 21, 2023 0.2700 0.3200 0.2700 0.2900 47,157 +0.01(+3.57%)
Mar 20, 2023 0.2550 0.3200 0.2550 0.2800 17,400 -0.04(-13.85%)
Mar 17, 2023 0.3300 0.3350 0.2802 0.3250 3,150 -0.01(-2.05%)
Mar 16, 2023 0.2850 0.3350 0.2700 0.3318 5,500 +0.02(+7.03%)
Mar 15, 2023 0.3168 0.3200 0.2905 0.3100 18,914 +0.03(+8.77%)
Mar 14, 2023 0.3000 0.3027 0.2685 0.2850 16,146 -0.04(-10.94%)
Mar 13, 2023 0.3026 0.3465 0.2854 0.3200 10,170 +0.02(+6.67%)
Mar 10, 2023 0.3100 0.3100 0.2855 0.3000 27,870 -0.02(-6.19%)
Mar 09, 2023 0.2986 0.3395 0.2986 0.3198 32,266 -0.02(-5.80%)
Mar 08, 2023 0.3235 0.3470 0.3096 0.3395 33,076 +0.02(+4.78%)
Mar 07, 2023 0.2810 0.3450 0.2810 0.3240 76,387 +0.04(+14.53%)
Mar 06, 2023 0.2510 0.2829 0.2510 0.2829 15,484 +0.01(+5.56%)
Mar 03, 2023 0.2763 0.2875 0.2510 0.2680 38,515 -0.01(-4.29%)
Mar 02, 2023 0.2789 0.2999 0.2650 0.2800 150,303 +0.03(+10.24%)
Mar 01, 2023 0.2350 0.2540 0.2250 0.2540 89,581 +0.04(+17.59%)
Feb 28, 2023 0.2400 0.2400 0.2160 0.2160 9,308 -0.01(-5.05%)
Feb 27, 2023 0.2550 0.2600 0.2200 0.2275 61,991 -0.03(-12.50%)
Feb 24, 2023 0.2625 0.2625 0.2352 0.2600 124,157 +0.00(+0.00%)
Feb 23, 2023 0.2503 0.2623 0.2502 0.2600 40,975 +0.01(+4.00%)
Feb 22, 2023 0.2560 0.2740 0.2250 0.2500 269,811 -0.01(-3.85%)
Feb 21, 2023 0.2800 0.2910 0.2551 0.2600 309,695 -0.04(-12.16%)
Feb 17, 2023 0.3280 0.3280 0.2920 0.2960 154,496 -0.03(-9.09%)
Feb 16, 2023 0.3110 0.3260 0.3105 0.3256 43,992 +0.01(+4.69%)
Feb 15, 2023 0.3500 0.3500 0.3100 0.3110 101,533 -0.02(-6.61%)
Feb 14, 2023 0.3300 0.3391 0.3181 0.3330 37,182 +0.01(+2.12%)
Feb 13, 2023 0.3464 0.3464 0.3160 0.3261 70,079 -0.02(-4.51%)
Feb 10, 2023 0.3750 0.3750 0.3415 0.3415 40,634 -0.02(-5.14%)
Feb 09, 2023 0.3157 0.3650 0.3157 0.3600 101,922 +0.04(+13.56%)
Feb 08, 2023 0.3149 0.3470 0.3055 0.3170 61,907 +0.01(+2.26%)
Feb 07, 2023 0.3175 0.3315 0.3100 0.3100 46,630 -0.02(-6.00%)
Feb 06, 2023 0.3210 0.3298 0.3060 0.3298 42,477 -0.00(-0.18%)
Feb 03, 2023 0.3416 0.3496 0.3000 0.3304 30,469 +0.00(+1.04%)
Feb 02, 2023 0.3208 0.3498 0.3110 0.3270 36,690 +0.02(+5.48%)
Feb 01, 2023 0.3600 0.3600 0.3035 0.3100 17,694 -0.04(-12.68%)
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%)
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.