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

Aqua Power Systems Inc (OP: APSI )

0.0220 +0.0010 (+4.76%)
Streaming Delayed Price Updated: 2:01 PM EDT, Apr 30, 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 (%)
Jun 30, 2021 0.2600 0.2600 0.2310 0.2600 8,844 +0.00(+0.00%)
Jun 29, 2021 0.1930 0.2650 0.1930 0.2600 21,598 +0.01(+4.00%)
Jun 28, 2021 0.2600 0.2900 0.2500 0.2500 23,964 -0.02(-7.41%)
Jun 25, 2021 0.1920 0.2700 0.1920 0.2700 112,150 +0.03(+12.50%)
Jun 23, 2021 0.2400 0.2400 0.2400 11 +0.02(+9.09%)
Jun 22, 2021 0.1900 0.2300 0.1900 0.2200 26,236 -0.02(-8.10%)
Jun 21, 2021 0.2600 0.2600 0.1770 0.2394 80,496 -0.02(-6.15%)
Jun 18, 2021 0.2500 0.2551 0.2500 0.2551 1,576 +0.01(+2.82%)
Jun 17, 2021 0.2320 0.2481 0.2300 0.2481 11,463 -0.01(-2.71%)
Jun 16, 2021 0.2275 0.2800 0.2275 0.2550 10,293 -0.03(-9.57%)
Jun 15, 2021 0.2005 0.2820 0.2005 0.2820 93,083 +0.00(+0.71%)
Jun 14, 2021 0.2399 0.2820 0.2225 0.2800 37,889 +0.03(+12.00%)
Jun 11, 2021 0.2350 0.2800 0.2099 0.2500 117,401 +0.00(+0.81%)
Jun 10, 2021 0.2580 0.2680 0.2300 0.2480 24,381 -0.01(-4.62%)
Jun 09, 2021 0.2250 0.2861 0.2230 0.2600 53,871 -0.04(-13.33%)
Jun 08, 2021 0.2590 0.3031 0.2590 0.3000 174,339 +0.04(+15.83%)
Jun 07, 2021 0.2100 0.2599 0.2100 0.2590 15,647 -0.00(-1.86%)
Jun 04, 2021 0.2515 0.2750 0.2000 0.2639 93,257 +0.01(+5.56%)
Jun 03, 2021 0.2155 0.2600 0.1880 0.2500 153,498 -0.01(-3.85%)
Jun 02, 2021 0.2395 0.2675 0.2200 0.2600 95,697 -0.01(-3.63%)
Jun 01, 2021 0.2030 0.2896 0.2030 0.2698 20,535 +0.06(+29.40%)
May 28, 2021 0.2000 0.2150 0.1770 0.2085 130,746 -0.00(-0.67%)
May 27, 2021 0.1980 0.2150 0.1820 0.2099 120,742 -0.01(-2.37%)
May 26, 2021 0.2150 0.2150 0.1765 0.2150 54,340 +0.00(+0.00%)
May 25, 2021 0.2100 0.2150 0.1900 0.2150 115,896 +0.00(+1.75%)
May 24, 2021 0.2100 0.2288 0.2100 0.2113 66,921 +0.00(+0.57%)
May 21, 2021 0.2274 0.2300 0.2000 0.2101 49,667 -0.00(-2.28%)
May 20, 2021 0.1740 0.2300 0.1740 0.2150 179,237 -0.01(-3.15%)
May 19, 2021 0.2225 0.2445 0.1915 0.2220 277,607 -0.07(-23.42%)
May 18, 2021 0.2700 0.3047 0.2313 0.2899 149,952 +0.01(+3.54%)
May 17, 2021 0.2810 0.3400 0.2717 0.2800 59,416 -0.06(-17.65%)
May 14, 2021 0.2600 0.3490 0.2600 0.3400 218,863 +0.02(+4.71%)
May 13, 2021 0.3100 0.3700 0.2590 0.3247 71,412 -0.05(-12.24%)
May 12, 2021 0.2900 0.3789 0.2900 0.3700 41,787 +0.09(+32.14%)
May 11, 2021 0.2700 0.3690 0.2565 0.2800 236,885 -0.01(-3.45%)
May 10, 2021 0.3500 0.3699 0.2010 0.2900 240,044 -0.09(-23.12%)
May 07, 2021 0.4300 0.4300 0.3365 0.3772 130,556 -0.01(-3.28%)
May 06, 2021 0.3600 0.4150 0.3500 0.3900 78,515 +0.02(+4.00%)
May 05, 2021 0.3375 0.4150 0.3350 0.3750 43,541 +0.03(+8.70%)
May 04, 2021 0.3800 0.4000 0.3265 0.3450 196,226 -0.05(-11.54%)
May 03, 2021 0.4280 0.4500 0.3380 0.3900 213,313 -0.05(-11.16%)
Apr 30, 2021 0.3610 0.4490 0.3610 0.4390 242,100 +0.02(+4.52%)
Apr 29, 2021 0.3650 0.4500 0.3300 0.4200 359,240 +0.05(+15.07%)
Apr 28, 2021 0.3200 0.4100 0.2825 0.3650 662,660 -0.04(-10.98%)
Apr 27, 2021 0.3900 0.4200 0.3400 0.4100 306,219 +0.04(+10.81%)
Apr 26, 2021 0.2600 0.3700 0.2350 0.3700 571,865 +0.09(+29.82%)
Apr 23, 2021 0.2600 0.2850 0.2350 0.2850 111,200 +0.02(+9.62%)
Apr 22, 2021 0.2575 0.2600 0.2350 0.2600 127,063 +0.02(+8.33%)
Apr 21, 2021 0.2600 0.2685 0.2330 0.2400 280,781 -0.02(-7.69%)
Apr 20, 2021 0.2200 0.2600 0.2110 0.2600 209,980 +0.03(+13.04%)
Apr 19, 2021 0.2145 0.2300 0.2100 0.2300 581,702 +0.02(+10.10%)
Apr 16, 2021 0.1780 0.2285 0.1750 0.2089 948,100 +0.03(+17.36%)
Apr 15, 2021 0.1680 0.1879 0.1600 0.1780 199,463 +0.00(+0.11%)
Apr 14, 2021 0.1780 0.1840 0.1601 0.1778 146,661 -0.00(-1.22%)
Apr 13, 2021 0.1799 0.1900 0.1585 0.1800 224,949 +0.02(+14.29%)
Apr 12, 2021 0.1475 0.1800 0.1450 0.1575 394,606 +0.01(+8.62%)
Apr 09, 2021 0.1695 0.1695 0.1429 0.1450 51,500 -0.02(-10.66%)
Apr 08, 2021 0.1700 0.1700 0.1550 0.1623 37,786 +0.00(+1.44%)
Apr 07, 2021 0.1600 0.1869 0.1500 0.1600 465,168 +0.01(+6.67%)
Apr 06, 2021 0.1500 0.1500 0.1300 0.1500 46,166 +0.00(+0.00%)
Apr 05, 2021 0.1384 0.1500 0.1172 0.1500 205,341 +0.02(+15.38%)
Apr 01, 2021 0.1213 0.1381 0.1070 0.1300 219,600 +0.01(+13.04%)
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%)
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.