Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agape ATP Corporation - Common Stock (NQ: ATPC )

0.2550 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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 (%)
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%)
Mar 01, 2024 0.3584 0.3750 0.3558 0.3561 32,253 -0.01(-2.97%)
Feb 29, 2024 0.3750 0.3850 0.3488 0.3670 72,604 +0.03(+7.47%)
Feb 28, 2024 0.3500 0.3900 0.3401 0.3415 150,368 +0.00(+0.29%)
Feb 27, 2024 0.3627 0.3627 0.3351 0.3405 24,862 +0.00(+1.04%)
Feb 26, 2024 0.3609 0.3717 0.3300 0.3370 67,900 -0.01(-2.99%)
Feb 23, 2024 0.3250 0.3900 0.3250 0.3474 536,845 +0.02(+4.89%)
Feb 22, 2024 0.3477 0.3477 0.3248 0.3312 145,931 -0.02(-5.37%)
Feb 21, 2024 0.3600 0.3599 0.3500 0.3500 72,383 -0.00(-0.17%)
Feb 20, 2024 0.4150 0.4200 0.3500 0.3506 259,641 -0.06(-15.58%)
Feb 16, 2024 0.4200 0.4300 0.4100 0.4153 135,210 -0.01(-2.56%)
Feb 15, 2024 0.4500 0.4500 0.4200 0.4262 158,330 -0.00(-0.88%)
Feb 14, 2024 0.4500 0.4900 0.4203 0.4300 192,548 -0.03(-7.47%)
Feb 13, 2024 0.4100 0.4830 0.4100 0.4647 1,641,026 +0.05(+12.55%)
Feb 12, 2024 0.4233 0.4350 0.4000 0.4129 205,875 -0.01(-2.71%)
Feb 09, 2024 0.4215 0.4500 0.4200 0.4244 90,293 -0.01(-1.30%)
Feb 08, 2024 0.4900 0.4900 0.4300 0.4300 178,358 -0.06(-11.36%)
Feb 07, 2024 0.4803 0.4900 0.4607 0.4851 288,610 -0.01(-2.02%)
Feb 06, 2024 0.5000 0.5280 0.4850 0.4951 108,966 -0.02(-3.40%)
Feb 05, 2024 0.5010 0.5499 0.5000 0.5125 132,975 -0.00(-0.77%)
Feb 02, 2024 0.6010 0.6299 0.5150 0.5165 210,551 -0.12(-19.30%)
Feb 01, 2024 0.5973 0.6500 0.5650 0.6400 557,268 -0.00(-0.36%)
Jan 31, 2024 0.5450 0.6990 0.5000 0.6423 1,962,351 +0.08(+13.28%)
Jan 30, 2024 0.9158 0.9800 0.5517 0.5670 42,621,940 +0.06(+11.18%)
Jan 29, 2024 0.4300 0.5200 0.4200 0.5100 2,442,841 +0.08(+19.44%)
Jan 26, 2024 0.4300 0.4520 0.4200 0.4270 47,311 -0.01(-1.39%)
Jan 25, 2024 0.4700 0.4700 0.4312 0.4330 23,972 -0.04(-8.26%)
Jan 24, 2024 0.4800 0.4800 0.4720 0.4720 6,358 +0.00(+0.00%)
Jan 23, 2024 0.4800 0.5000 0.4720 0.4720 16,750 -0.01(-1.67%)
Jan 22, 2024 0.5600 0.5700 0.4800 0.4800 66,419 +0.01(+1.98%)
Jan 19, 2024 0.4900 0.5000 0.4707 0.4707 48,620 -0.01(-1.96%)
Jan 18, 2024 0.4800 0.5010 0.4800 0.4801 27,277 -0.01(-2.02%)
Jan 17, 2024 0.5500 0.5600 0.4800 0.4900 59,904 -0.06(-11.04%)
Jan 16, 2024 0.6100 0.6110 0.5500 0.5508 87,198 -0.06(-9.70%)
Jan 12, 2024 0.6150 0.6150 0.6050 0.6100 14,276 -0.01(-0.83%)
Jan 11, 2024 0.6300 0.6300 0.6123 0.6151 26,958 -0.01(-2.32%)
Jan 10, 2024 0.6000 0.6499 0.6000 0.6297 102,250 +0.03(+4.95%)
Jan 09, 2024 0.6100 0.6230 0.6000 0.6000 21,730 +0.00(+0.00%)
Jan 08, 2024 0.6100 0.6200 0.6000 0.6000 4,795 -0.01(-1.64%)
Jan 05, 2024 0.6390 0.6400 0.6050 0.6100 74,324 -0.02(-3.48%)
Jan 04, 2024 0.6510 0.6510 0.6300 0.6320 25,461 -0.02(-3.14%)
Jan 03, 2024 0.6590 0.6600 0.6401 0.6525 31,033 +0.01(+1.95%)
Jan 02, 2024 0.6400 0.6400 0.6300 0.6400 11,866 +0.00(+0.16%)
Dec 29, 2023 0.6513 0.6513 0.6300 0.6390 28,033 +0.01(+0.79%)
Dec 28, 2023 0.6381 0.6550 0.6221 0.6340 67,807 -0.04(-5.23%)
Dec 27, 2023 0.7000 0.7010 0.6520 0.6690 64,749 -0.03(-3.74%)
Dec 26, 2023 0.6800 0.7200 0.6500 0.6950 56,086 +0.05(+7.17%)
Dec 22, 2023 0.6800 0.6800 0.6300 0.6485 39,465 -0.02(-3.21%)
Dec 21, 2023 0.6312 0.7500 0.5873 0.6700 270,133 +0.04(+6.15%)
Dec 20, 2023 0.6600 0.6600 0.6310 0.6312 106,485 -0.03(-4.06%)
Dec 19, 2023 0.6751 0.6755 0.6500 0.6579 20,740 -0.02(-2.53%)
Dec 18, 2023 0.6900 0.6902 0.6750 0.6750 30,968 -0.03(-4.92%)
Dec 15, 2023 0.7300 0.7300 0.7000 0.7099 14,389 -0.02(-2.75%)
Dec 14, 2023 0.6886 0.7300 0.6850 0.7300 33,375 +0.04(+5.80%)
Dec 13, 2023 0.7100 0.7100 0.6900 0.6900 6,736 -0.02(-2.90%)
Dec 12, 2023 0.7000 0.7199 0.6800 0.7106 55,840 +0.01(+1.37%)
Dec 11, 2023 0.7510 0.7700 0.6800 0.7010 159,198 -0.05(-6.53%)
Dec 08, 2023 0.7500 0.8200 0.7500 0.7500 148,740 +0.00(+0.00%)
Dec 07, 2023 0.8140 0.8140 0.7500 0.7500 50,242 -0.06(-7.89%)
Dec 06, 2023 0.8500 0.8515 0.8000 0.8142 23,796 -0.04(-4.23%)
Dec 05, 2023 0.9339 0.9339 0.8500 0.8502 46,361 -0.06(-6.58%)
Dec 04, 2023 0.9400 0.9400 0.9101 0.9101 15,856 -0.02(-2.24%)
Dec 01, 2023 0.9600 0.9601 0.9200 0.9310 46,389 -0.03(-3.02%)
Nov 30, 2023 1.200 1.200 0.9300 0.9600 95,104 -0.21(-17.81%)
Nov 29, 2023 1.160 1.220 1.110 1.168 174,284 +0.01(+0.69%)
Nov 28, 2023 1.150 1.170 1.100 1.160 18,591 +0.03(+2.65%)
Nov 27, 2023 1.180 1.180 1.080 1.130 75,218 -0.03(-2.59%)
Nov 24, 2023 1.200 1.230 1.120 1.160 72,415 -0.03(-2.52%)
Nov 22, 2023 1.000 1.220 1.000 1.190 1,005,145 +0.24(+25.00%)
Nov 21, 2023 1.000 1.000 0.9513 0.9520 35,646 +0.00(+0.07%)
Nov 20, 2023 0.9100 0.9899 0.9000 0.9513 31,827 +0.04(+4.54%)
Nov 17, 2023 0.9400 0.9700 0.9100 0.9100 37,384 +0.00(+0.42%)
Nov 16, 2023 0.9323 0.9900 0.9062 0.9062 16,278 -0.01(-1.50%)
Nov 15, 2023 0.9100 0.9450 0.9100 0.9200 23,716 +0.01(+1.10%)
Nov 14, 2023 0.9300 0.9900 0.9100 0.9100 14,877 -0.05(-5.21%)
Nov 13, 2023 1.030 1.030 0.9000 0.9600 42,931 -0.09(-8.57%)
Nov 10, 2023 1.170 1.170 1.050 1.050 47,942 -0.12(-10.26%)
Nov 09, 2023 1.250 1.250 1.150 1.170 50,876 -0.08(-6.40%)
Nov 08, 2023 1.280 1.340 1.250 1.250 67,362 -0.01(-0.79%)
Nov 07, 2023 1.290 1.323 1.260 1.260 66,348 +0.02(+1.61%)
Nov 06, 2023 1.250 1.390 1.240 1.240 85,476 +0.03(+2.48%)
Nov 03, 2023 1.160 1.400 1.140 1.210 201,231 +0.09(+8.04%)
Nov 02, 2023 0.9000 1.150 0.9000 1.120 166,652 +0.24(+27.27%)
Nov 01, 2023 0.8000 0.8885 0.7850 0.8800 60,835 +0.11(+14.29%)
Oct 31, 2023 0.8000 0.8490 0.7700 0.7700 54,668 +0.01(+0.82%)
Oct 30, 2023 0.8000 0.8435 0.7600 0.7637 36,058 +0.01(+1.14%)
Oct 27, 2023 0.7699 0.7864 0.7350 0.7551 46,649 -0.02(-3.19%)
Oct 26, 2023 0.9000 0.9100 0.7800 0.7800 127,066 -0.11(-12.85%)
Oct 25, 2023 1.010 1.010 0.8100 0.8950 135,188 -0.09(-9.60%)
Oct 24, 2023 1.050 1.050 0.9500 0.9900 180,864 -0.08(-7.47%)
Oct 23, 2023 1.110 1.120 1.060 1.070 95,803 -0.02(-1.84%)
Oct 20, 2023 1.150 1.150 1.081 1.090 62,009 -0.02(-1.80%)
Oct 19, 2023 1.170 1.200 1.090 1.110 215,344 -0.04(-3.48%)
Oct 18, 2023 1.370 1.470 1.150 1.150 281,046 -0.26(-18.44%)
Oct 17, 2023 1.460 1.590 1.410 1.410 163,274 -0.13(-8.44%)
Oct 16, 2023 1.500 1.800 1.390 1.540 412,385 -0.06(-3.75%)
Oct 13, 2023 1.150 1.820 1.150 1.600 3,104,439 +0.50(+45.45%)
Oct 12, 2023 1.290 1.300 1.060 1.100 920,302 -0.72(-39.56%)
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.