YAPPN CORP Historical Stock Prices

YPPN 
$0.0575
*  
-0.0025
-4.17 %
Get YPPN Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading YPPN now


Community Rating:
View:    YPPN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  0.0575  0.0575  0.0575 10,000
07/31/2015 0.06 0.06 0.06 0.06 00
07/30/2015 0.045 0.06 0.0447 0.06 980,417
07/29/2015 0.064 0.064 0.0499 0.0499 548,602
07/28/2015 0.065 0.065 0.061 0.065 61,600
07/27/2015 0.0546 0.06 0.0546 0.06 289,727
07/24/2015 0.0501 0.059 0.0501 0.059 11,176
07/23/2015 0.049 0.059 0.049 0.059 60,378
07/22/2015 0.0421 0.0421 0.0375 0.042 73,546
07/21/2015 0.042 0.05 0.042 0.05 1,288
07/20/2015 0.0251 0.05 0.0251 0.05 19,342
07/17/2015 0.0499 0.0499 0.0499 0.0499 1,000
07/16/2015 0.0466 0.0499 0.044 0.0499 40,898
07/15/2015 0.0449 0.0449 0.0449 0.0449 1,100
07/14/2015 0.0446 0.0446 0.04 0.042 152,161
07/13/2015 0.04 0.0649 0.038 0.05 231,353
07/10/2015 0.0451 0.0456 0.037 0.044 50,707
07/09/2015 0.055 0.055 0.049 0.049 63,500
07/08/2015 0.049 0.049 0.049 0.049 00
07/07/2015 0.049 0.049 0.049 0.049 15,000
07/06/2015 0.05 0.05 0.049 0.05 84,000
07/02/2015 0.0499 0.0499 0.047 0.047 77,500
07/01/2015 0.055 0.0561 0.045 0.045 207,651
06/30/2015 0.0549 0.055 0.0549 0.055 5,000
06/29/2015 0.0575 0.0575 0.0575 0.0575 00
06/26/2015 0.06 0.06 0.0575 0.0575 434,000
06/25/2015 0.0699 0.0699 0.06 0.065 192,850
06/24/2015 0.0587 0.06 0.0587 0.06 15,200
06/23/2015 0.0648 0.0648 0.055 0.06 260,999
06/22/2015 0.0401 0.07 0.0401 0.0601 76,012
06/19/2015 0.065 0.07 0.06 0.068 552,180
06/18/2015 0.06 0.065 0.06 0.065 147,699
06/17/2015 0.0501 0.07 0.0501 0.06 119,300
06/16/2015 0.06 0.07 0.0501 0.06 177,598
06/15/2015 0.06 0.06 0.0597 0.06 52,700
06/12/2015 0.07 0.07 0.0601 0.065 62,520
06/11/2015 0.065 0.065 0.0561 0.062 75,200
06/10/2015 0.06 0.065 0.06 0.065 34,750
06/09/2015 0.065 0.065 0.057 0.06 16,597
06/08/2015 0.06 0.06 0.06 0.06 24,700
06/05/2015 0.06 0.06 0.06 0.06 37,400
06/04/2015 0.06 0.06 0.06 0.06 1,500
06/03/2015 0.055 0.06 0.0403 0.06 220,497
06/02/2015 0.06 0.06 0.0402 0.0402 118,216
06/01/2015 0.06 0.06 0.06 0.06 10,000
05/29/2015 0.06 0.06 0.06 0.06 30,000
05/28/2015 0.053 0.06 0.051 0.06 71,000
05/27/2015 0.05 0.0605 0.047 0.051 83,400
05/26/2015 0.04 0.051 0.035 0.051 228,700
05/22/2015 0.0425 0.0425 0.04 0.04 30,000
05/21/2015 0.0425 0.0425 0.0425 0.0425 100
05/20/2015 0.045 0.045 0.045 0.045 00
05/19/2015 0.045 0.045 0.045 0.045 00
05/18/2015 0.045 0.045 0.045 0.045 00
05/15/2015 0.045 0.045 0.045 0.045 00
05/14/2015 0.05 0.05 0.045 0.045 1,100
05/13/2015 0.04 0.04 0.04 0.04 00
05/12/2015 0.04 0.045 0.02 0.04 332,450
05/11/2015 0.0478 0.0478 0.045 0.045 30,000
05/08/2015 0.045 0.045 0.045 0.045 00
05/07/2015 0.0489 0.0489 0.045 0.045 22,898
05/06/2015 0.0479 0.0479 0.0479 0.0479 00
05/05/2015 0.05 0.05 0.0479 0.0479 11,000
05/04/2015 0.048 0.048 0.048 0.048 10,000
05/01/2015 0.05 0.05 0.05 0.05 32,400
04/30/2015 0.0525 0.0525 0.0525 0.0525 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?