Free Trial

Appulse (APL) Stock Chart & Stock Price History

Appulse logo
C$0.20
+0.02 (+7.89%)
(As of 11/1/2024 08:58 PM ET)

Appulse Stock Price Performance

5 Day
Performance
+7.89%
1 Month
Performance
+7.89%
3 Month
Performance
-37.88%
6 Month
Performance
-50.00%
Year-To-Date
Performance
-46.05%
1 Year
Performance
-51.19%
Receive APL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Appulse and its competitors with MarketBeat's FREE daily newsletter

APL Stock Chart for Tuesday, November, 5, 2024

Appulse Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024C$0.21C$0.21C$0.21C$0.216,300 shsC$3.03 million
11/01/2024C$0.19C$0.21
+7.89%
C$0.21C$0.216,300 shsC$3.03 million
10/31/2024C$0.19C$0.19C$0.19C$0.195,001 shsC$2.81 million
10/30/2024C$0.19C$0.19C$0.19C$0.195,001 shsC$2.81 million
10/29/2024C$0.19C$0.19C$0.19C$0.195,001 shsC$2.81 million
10/28/2024C$0.19C$0.19C$0.19C$0.195,001 shsC$2.81 million
10/25/2024C$0.19C$0.19C$0.19C$0.1946,500 shsC$2.81 million
10/24/2024C$0.19C$0.19C$0.19C$0.1946,500 shsC$2.81 million
10/23/2024C$0.19C$0.19C$0.19C$0.1946,500 shsC$2.81 million
10/22/2024C$0.19C$0.19C$0.19C$0.1946,500 shsC$2.81 million
10/21/2024C$0.19C$0.19C$0.19C$0.1946,500 shsC$2.81 million
10/18/2024C$0.19C$0.19C$0.19C$0.1946,500 shsC$2.81 million
10/17/2024C$0.19C$0.19C$0.19C$0.1946,500 shsC$2.81 million
10/16/2024C$0.21C$0.19
-7.32%
C$0.19C$0.1946,500 shsC$2.81 million
10/15/2024C$0.21C$0.21C$0.21C$0.2139,000 shsC$3.03 million
10/14/2024C$0.21C$0.21C$0.21C$0.2139,000 shsC$3.03 million
10/11/2024C$0.21C$0.21C$0.21C$0.2139,000 shsC$3.03 million
10/10/2024C$0.21C$0.21C$0.21C$0.2139,000 shsC$3.03 million
10/09/2024C$0.19C$0.21
+7.89%
C$0.21C$0.2110,000 shsC$3.03 million
10/08/2024C$0.19C$0.19C$0.19C$0.191,500 shsC$2.81 million
10/07/2024C$0.19C$0.19C$0.19C$0.191,500 shsC$2.81 million
10/04/2024C$0.19C$0.19C$0.20C$0.19165,002 shsC$2.81 million
10/03/2024C$0.19C$0.19C$0.20C$0.19165,002 shsC$2.81 million
10/02/2024C$0.19C$0.19C$0.20C$0.19165,002 shsC$2.81 million
10/01/2024C$0.19C$0.19C$0.20C$0.19165,002 shsC$2.81 million
09/30/2024C$0.20C$0.19
-2.56%
C$0.20C$0.19165,002 shsC$2.81 million
09/27/2024C$0.20C$0.20C$0.20C$0.203,000 shsC$2.88 million
09/26/2024C$0.20C$0.20C$0.20C$0.203,000 shsC$2.88 million
09/25/2024C$0.20C$0.20C$0.20C$0.203,000 shsC$2.88 million
09/24/2024C$0.20C$0.20C$0.20C$0.203,000 shsC$2.88 million
09/23/2024C$0.22C$0.20
-9.30%
C$0.20C$0.203,000 shsC$2.88 million
09/20/2024C$0.22C$0.22C$0.22C$0.221,000 shsC$3.18 million
09/19/2024C$0.20C$0.22
+10.26%
C$0.22C$0.221,000 shsC$3.18 million
09/18/2024C$0.20C$0.20C$0.20C$0.208,650 shsC$2.88 million
09/17/2024C$0.20C$0.20C$0.20C$0.208,650 shsC$2.88 million
09/16/2024C$0.22C$0.20
-9.30%
C$0.20C$0.208,650 shsC$2.88 million
09/13/2024C$0.22C$0.22C$0.22C$0.223,502 shsC$3.18 million
09/12/2024C$0.20C$0.22
+10.26%
C$0.22C$0.224,500 shsC$3.18 million
09/11/2024C$0.20C$0.20C$0.22C$0.2061,219 shsC$2.88 million
09/10/2024C$0.20C$0.20C$0.22C$0.2061,219 shsC$2.88 million
The centerpiece of Trump’s crypto’s masterplan … (Ad)

Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin conference in Nashville … Where he told an adoring crowd that the U.S. would become … “The crypto capital of the planet and the Bitcoin superpower of the world.”

Click here to find out more about what could be Trump and JD Vance’s favorite coin.
09/09/2024C$0.22C$0.20
-9.30%
C$0.20C$0.20500 shsC$2.88 million
09/06/2024C$0.22C$0.22C$0.22C$0.225,073 shsC$3.18 million
09/05/2024C$0.19C$0.22
+13.16%
C$0.22C$0.225,073 shsC$3.18 million
09/04/2024C$0.34C$0.19
-44.12%
C$0.24C$0.1716,959 shsC$2.81 million
09/03/2024C$0.32C$0.34
+6.25%
C$0.34C$0.341,073 shsC$5.02 million
09/02/2024C$0.32C$0.32C$0.35C$0.3144,499 shsC$4.73 million
08/30/2024C$0.32C$0.32C$0.35C$0.3144,500 shsC$4.73 million
08/29/2024C$0.32C$0.32C$0.35C$0.3144,500 shsC$4.73 million
08/28/2024C$0.35C$0.32
-8.57%
C$0.35C$0.3144,500 shsC$4.73 million
08/27/2024C$0.35C$0.35C$0.35C$0.333,500 shsC$5.17 million
08/26/2024C$0.35C$0.35
+1.45%
C$0.36C$0.3535,530 shsC$5.17 million
08/23/2024C$0.35C$0.35
-1.43%
C$0.35C$0.3360,500 shsC$5.10 million
08/22/2024C$0.37C$0.35
-4.11%
C$0.35C$0.3560,428 shsC$5.17 million
08/21/2024C$0.36C$0.37
+2.82%
C$0.37C$0.3639,500 shsC$5.39 million
08/20/2024C$0.36C$0.36C$0.36C$0.3537,000 shsC$5.24 million
08/19/2024C$0.36C$0.36C$0.36C$0.3537,000 shsC$5.24 million
08/16/2024C$0.35C$0.36
+2.90%
C$0.36C$0.3537,000 shsC$5.24 million
08/15/2024C$0.34C$0.35
+1.47%
C$0.35C$0.3524,000 shsC$5.10 million
08/14/2024C$0.34C$0.34C$0.34C$0.3419,500 shsC$5.02 million
08/13/2024C$0.33C$0.34
+3.03%
C$0.34C$0.3419,500 shsC$5.02 million
08/12/2024C$0.33C$0.33C$0.33C$0.3333,500 shsC$4.87 million
08/09/2024C$0.33C$0.33C$0.33C$0.33500 shsC$4.87 million
08/08/2024C$0.33C$0.33C$0.33C$0.33500 shsC$4.87 million
08/07/2024C$0.33C$0.33C$0.33C$0.33500 shsC$4.87 million
08/06/2024C$0.33C$0.33C$0.33C$0.33500 shsC$4.87 million
08/05/2024C$0.33C$0.33C$0.33C$0.33500 shsC$4.87 million


This page (CVE:APL) was last updated on 11/5/2024 by MarketBeat.com Staff
From Our Partners