YAPPN CORP Historical Stock Prices

YPPN 
$0.0425
*  
-0.0025
-5.56 %
Get YPPN Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading YPPN now


Community Rating:
View:    YPPN Pre-Market
 
 
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 21-FEB-2015 TO 21-MAY-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 N/A N/A  0.0425 0
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
04/29/2015 0.0525 0.0525 0.0525 0.0525 3,000
04/28/2015 0.0499 0.065 0.0499 0.065 45,000
04/27/2015 0.048 0.048 0.048 0.048 1,500
04/24/2015 0.048 0.048 0.048 0.048 6,000
04/23/2015 0.05 0.05 0.0475 0.048 30,000
04/22/2015 0.045 0.05 0.045 0.05 31,000
04/21/2015 0.05 0.05 0.05 0.05 10,000
04/20/2015 0.055 0.055 0.055 0.055 00
04/17/2015 0.05 0.055 0.05 0.055 21,000
04/16/2015 0.06 0.06 0.06 0.06 1,400
04/15/2015 0.05 0.06 0.05 0.06 87,100
04/14/2015 0.0499 0.05 0.0499 0.05 96,500
04/13/2015 0.0599 0.0599 0.05 0.05 226,800
04/10/2015 0.051 0.051 0.051 0.051 30,000
04/09/2015 0.0501 0.055 0.0501 0.055 12,000
04/08/2015 0.0724 0.0724 0.055 0.055 75,150
04/07/2015 0.0725 0.0725 0.06 0.06 58,400
04/06/2015 0.06 0.0619 0.06 0.06 111,045
04/02/2015 0.06 0.06 0.06 0.06 00
04/01/2015 0.065 0.065 0.06 0.06 107,000
03/31/2015 0.06 0.06 0.06 0.06 10,000
03/30/2015 0.0601 0.0601 0.06 0.06 160,000
03/27/2015 0.065 0.065 0.065 0.065 00
03/26/2015 0.07 0.07 0.064 0.065 79,100
03/25/2015 0.0551 0.078 0.0551 0.07 487,125
03/24/2015 0.052 0.052 0.0501 0.0501 28,800
03/23/2015 0.05 0.05 0.05 0.05 10,000
03/20/2015 0.0481 0.05 0.0481 0.05 42,125
03/19/2015 0.045 0.06 0.045 0.06 106,789
03/18/2015 0.0451 0.0451 0.045 0.045 69,650
03/17/2015 0.0451 0.0451 0.0451 0.0451 00
03/16/2015 0.049 0.049 0.0451 0.0451 16,370
03/13/2015 0.051 0.051 0.046 0.049 54,405
03/12/2015 0.0499 0.0499 0.0499 0.0499 00
03/11/2015 0.0459 0.0549 0.0459 0.0499 11,400
03/10/2015 0.05 0.05 0.046 0.046 45,200
03/09/2015 0.046 0.049 0.046 0.047 22,321
03/06/2015 0.0549 0.0549 0.0474 0.05 30,600
03/05/2015 0.05 0.05 0.0499 0.0499 4,260
03/04/2015 0.054 0.0549 0.0501 0.0501 19,500
03/03/2015 0.0501 0.0501 0.0451 0.0451 112,800
03/02/2015 0.052 0.055 0.052 0.055 13,000
02/27/2015 0.0505 0.055 0.0505 0.055 79,000
02/26/2015 0.0549 0.0549 0.05 0.05 25,270
02/25/2015 0.051 0.051 0.051 0.051 1,650
02/24/2015 0.051 0.0529 0.051 0.051 18,270
02/23/2015 0.053 0.053 0.053 0.053 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?