ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Agape ATP Corporation - Common Stock (NQ: ATPC )

0.0970 -0.0047 (-4.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 21, 2024 0.1011 0.1044 0.0951 0.0970 1,695,657 -0.00(-4.62%)
Aug 20, 2024 0.0970 0.1025 0.0970 0.1017 1,094,864 +0.00(+1.70%)
Aug 19, 2024 0.0971 0.1030 0.0961 0.1000 1,925,890 -0.00(-3.19%)
Aug 16, 2024 0.0993 0.1069 0.0961 0.1033 1,140,945 +0.01(+5.09%)
Aug 15, 2024 0.0993 0.1048 0.0950 0.0983 11,045,747 -0.01(-7.18%)
Aug 14, 2024 0.1130 0.1161 0.1003 0.1059 1,922,015 -0.01(-7.67%)
Aug 13, 2024 0.1220 0.1240 0.1121 0.1147 2,348,241 -0.01(-5.98%)
Aug 12, 2024 0.1203 0.1243 0.1165 0.1220 1,341,463 -0.00(-1.21%)
Aug 09, 2024 0.1241 0.1260 0.1213 0.1235 1,029,642 +0.00(+2.92%)
Aug 08, 2024 0.1276 0.1280 0.1200 0.1200 1,875,347 -0.01(-4.69%)
Aug 07, 2024 0.1289 0.1320 0.1226 0.1259 3,039,218 -0.01(-5.83%)
Aug 06, 2024 0.1600 0.1562 0.1250 0.1337 31,994,988 +0.01(+11.32%)
Aug 05, 2024 0.1200 0.1374 0.1150 0.1201 3,678,378 -0.03(-18.30%)
Aug 02, 2024 0.1440 0.1520 0.1190 0.1470 10,092,254 -0.01(-6.96%)
Aug 01, 2024 0.1173 0.2450 0.1173 0.1580 138,014,688 +0.04(+36.56%)
Jul 31, 2024 0.1300 0.1300 0.1057 0.1157 10,328,564 -0.02(-14.30%)
Jul 30, 2024 0.1270 0.2981 0.1269 0.1350 198,170,176 +0.05(+54.29%)
Jul 29, 2024 0.1090 0.1091 0.0767 0.0875 7,049,477 -0.02(-18.98%)
Jul 26, 2024 0.1100 0.1200 0.1059 0.1080 10,730,471 -0.00(-2.44%)
Jul 25, 2024 0.1500 0.1500 0.1063 0.1107 8,947,524 -0.05(-30.38%)
Jul 24, 2024 0.1600 0.1818 0.1350 0.1590 7,101,263 -0.06(-26.05%)
Jul 23, 2024 0.3300 0.3400 0.1856 0.2150 107,266,264 +0.07(+50.35%)
Jul 22, 2024 0.1500 0.1610 0.1316 0.1430 627,593 -0.02(-13.33%)
Jul 19, 2024 0.1988 0.2000 0.1525 0.1650 203,331 -0.03(-14.06%)
Jul 18, 2024 0.1991 0.2000 0.1910 0.1920 29,962 -0.01(-4.00%)
Jul 17, 2024 0.1920 0.2000 0.1900 0.2000 30,419 +0.00(+0.50%)
Jul 16, 2024 0.1920 0.2156 0.1920 0.1990 97,702 -0.00(-0.05%)
Jul 15, 2024 0.1960 0.2000 0.1900 0.1991 43,456 -0.00(-0.45%)
Jul 12, 2024 0.2000 0.2050 0.1999 0.2000 11,190 +0.00(+0.00%)
Jul 11, 2024 0.2030 0.2049 0.1947 0.2000 59,023 -0.01(-4.35%)
Jul 10, 2024 0.1999 0.2091 0.1920 0.2091 26,461 +0.01(+4.55%)
Jul 09, 2024 0.2005 0.2005 0.1933 0.2000 26,075 -0.00(-2.44%)
Jul 08, 2024 0.2001 0.2050 0.1980 0.2050 65,182 +0.00(+2.40%)
Jul 05, 2024 0.2000 0.2040 0.1960 0.2002 49,544 +0.00(+0.10%)
Jul 03, 2024 0.2001 0.2001 0.1903 0.2000 13,523 -0.00(-0.10%)
Jul 02, 2024 0.2089 0.2100 0.1903 0.2002 126,515 -0.01(-4.21%)
Jul 01, 2024 0.2121 0.2200 0.2037 0.2090 93,943 -0.00(-1.51%)
Jun 28, 2024 0.2160 0.2390 0.2100 0.2122 124,736 -0.01(-2.62%)
Jun 27, 2024 0.2100 0.2190 0.2020 0.2179 59,534 +0.00(+1.35%)
Jun 26, 2024 0.2160 0.2200 0.2150 0.2150 5,160 -0.01(-2.32%)
Jun 25, 2024 0.2200 0.2300 0.2200 0.2201 39,851 +0.00(+0.05%)
Jun 24, 2024 0.2190 0.2230 0.2115 0.2200 131,399 +0.00(+0.46%)
Jun 21, 2024 0.2120 0.2390 0.2120 0.2190 292,771 +0.01(+2.82%)
Jun 20, 2024 0.2270 0.2270 0.2090 0.2130 137,113 -0.01(-3.62%)
Jun 18, 2024 0.2200 0.2245 0.2200 0.2210 22,039 +0.00(+0.45%)
Jun 17, 2024 0.2280 0.2440 0.2150 0.2200 125,182 -0.01(-3.51%)
Jun 14, 2024 0.2210 0.2470 0.2210 0.2280 94,510 +0.00(+0.88%)
Jun 13, 2024 0.2250 0.2493 0.2250 0.2260 70,114 -0.01(-2.16%)
Jun 12, 2024 0.2352 0.2420 0.2250 0.2310 128,417 -0.00(-1.79%)
Jun 11, 2024 0.2415 0.2415 0.2300 0.2352 72,473 -0.01(-2.81%)
Jun 10, 2024 0.2500 0.2525 0.2310 0.2420 183,744 -0.02(-6.92%)
Jun 07, 2024 0.2410 0.2600 0.2320 0.2600 84,471 +0.01(+4.00%)
Jun 06, 2024 0.2620 0.2700 0.2350 0.2500 194,621 -0.00(-0.24%)
Jun 05, 2024 0.2524 0.2690 0.2450 0.2506 223,512 -0.01(-3.69%)
Jun 04, 2024 0.2880 0.3050 0.2557 0.2602 876,695 -0.05(-16.06%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.