Skip to main content

Agape ATP Corporation - Common Stock (NQ: ATPC )

0.2570 +0.0070 (+2.80%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 0.2596 0.2650 0.2502 0.2570 158,465 +0.01(+2.80%)
May 20, 2024 0.2700 0.2675 0.2500 0.2500 25,012 -0.01(-1.96%)
May 17, 2024 0.2660 0.2850 0.2501 0.2550 82,696 +0.01(+4.51%)
May 16, 2024 0.2400 0.2645 0.2400 0.2440 291,462 +0.00(+1.04%)
May 15, 2024 0.2500 0.2500 0.2410 0.2415 16,599 +0.00(+0.00%)
May 14, 2024 0.2441 0.2493 0.2380 0.2415 10,847 +0.00(+1.30%)
May 13, 2024 0.2500 0.2500 0.2384 0.2384 38,988 -0.01(-2.61%)
May 10, 2024 0.2852 0.2852 0.2448 0.2448 49,488 -0.04(-14.14%)
May 09, 2024 0.2350 0.2870 0.2300 0.2851 163,457 +0.05(+21.06%)
May 08, 2024 0.2371 0.2549 0.2201 0.2355 95,882 -0.00(-1.88%)
May 07, 2024 0.2470 0.2550 0.2140 0.2400 547,275 -0.01(-3.11%)
May 06, 2024 0.2600 0.2808 0.2451 0.2477 2,098,162 -0.03(-9.66%)
May 03, 2024 0.2716 0.3000 0.2630 0.2742 114,056 -0.03(-9.83%)
May 02, 2024 0.3100 0.3280 0.2800 0.3041 305,919 +0.00(+1.54%)
May 01, 2024 0.2480 0.3200 0.2370 0.2995 443,460 +0.05(+20.81%)
Apr 30, 2024 0.2247 0.2499 0.2182 0.2479 152,058 +0.02(+8.73%)
Apr 29, 2024 0.2232 0.2280 0.2210 0.2280 9,085 +0.01(+3.12%)
Apr 26, 2024 0.2200 0.2399 0.2200 0.2211 79,401 -0.02(-8.26%)
Apr 25, 2024 0.2460 0.2460 0.2359 0.2410 21,663 -0.01(-5.04%)
Apr 24, 2024 0.2580 0.2580 0.2492 0.2538 6,012 +0.00(+1.72%)
Apr 23, 2024 0.2495 0.2600 0.2495 0.2495 22,779 +0.00(+0.00%)
Apr 22, 2024 0.2501 0.2540 0.2489 0.2495 43,272 +0.00(+0.20%)
Apr 19, 2024 0.2300 0.2500 0.2300 0.2490 33,674 +0.01(+3.75%)
Apr 18, 2024 0.2246 0.2400 0.2100 0.2400 197,761 +0.01(+4.12%)
Apr 17, 2024 0.2100 0.2352 0.2100 0.2305 5,550 -0.00(-0.86%)
Apr 16, 2024 0.2380 0.2422 0.2100 0.2325 82,279 +0.00(+1.09%)
Apr 15, 2024 0.2250 0.2423 0.2250 0.2300 34,696 -0.01(-5.15%)
Apr 12, 2024 0.2380 0.2500 0.2100 0.2425 103,827 +0.00(+0.12%)
Apr 11, 2024 0.2600 0.2790 0.2422 0.2422 138,134 -0.04(-13.47%)
Apr 10, 2024 0.2800 0.2800 0.2590 0.2799 54,118 -0.00(-1.10%)
Apr 09, 2024 0.3000 0.3000 0.2800 0.2830 42,730 -0.01(-4.39%)
Apr 08, 2024 0.3132 0.3132 0.2830 0.2960 56,604 -0.02(-5.13%)
Apr 05, 2024 0.3115 0.3200 0.3100 0.3120 48,721 +0.00(+0.32%)
Apr 04, 2024 0.3120 0.3190 0.3110 0.3110 13,004 -0.00(-0.32%)
Apr 03, 2024 0.3200 0.3230 0.3110 0.3120 42,205 -0.01(-2.19%)
Apr 02, 2024 0.3150 0.3250 0.3120 0.3190 37,851 +0.00(+1.46%)
Apr 01, 2024 0.3367 0.3367 0.3130 0.3144 62,775 -0.02(-4.73%)
Mar 28, 2024 0.3556 0.3559 0.3300 0.3300 117,900 -0.03(-7.30%)
Mar 27, 2024 0.3700 0.3700 0.3450 0.3560 52,011 +0.01(+2.01%)
Mar 26, 2024 0.3450 0.3550 0.3400 0.3490 111,838 +0.01(+2.65%)
Mar 25, 2024 0.3600 0.3700 0.3400 0.3400 64,288 -0.03(-7.36%)
Mar 22, 2024 0.3700 0.3800 0.3670 0.3670 30,947 -0.01(-3.90%)
Mar 21, 2024 0.3700 0.3850 0.3560 0.3819 53,824 +0.00(+0.50%)
Mar 20, 2024 0.3602 0.3868 0.3500 0.3800 59,288 +0.02(+5.53%)
Mar 19, 2024 0.3820 0.3820 0.3600 0.3601 40,258 -0.00(-0.14%)
Mar 18, 2024 0.3850 0.4042 0.3600 0.3606 48,347 -0.02(-5.85%)
Mar 15, 2024 0.4150 0.4150 0.3800 0.3830 14,340 -0.02(-3.77%)
Mar 14, 2024 0.3901 0.4105 0.3800 0.3980 46,390 +0.00(+0.89%)
Mar 13, 2024 0.3600 0.4200 0.3560 0.3945 315,973 +0.03(+9.28%)
Mar 12, 2024 0.3650 0.3650 0.3561 0.3610 55,408 +0.00(+0.00%)
Mar 11, 2024 0.3610 0.3700 0.3580 0.3610 64,395 +0.00(+1.12%)
Mar 08, 2024 0.3590 0.3739 0.3460 0.3570 192,249 +0.01(+1.71%)
Mar 07, 2024 0.3580 0.3580 0.3402 0.3510 136,524 -0.00(-0.06%)
Mar 06, 2024 0.3402 0.3800 0.3402 0.3512 152,655 -0.01(-2.17%)
Mar 05, 2024 0.3490 0.3599 0.3400 0.3590 71,907 +0.01(+2.87%)
Mar 04, 2024 0.3730 0.3730 0.3490 0.3490 81,100 -0.01(-1.99%)
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.