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

American Power Group Corp (OP: APGI )

0.0180 UNCHANGED
Streaming Delayed Price Updated: 12:03 PM EDT, May 29, 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 31, 2013 0.6150 0.7000 0.6095 0.7000 179,300 +0.08(+12.90%)
May 30, 2013 0.6105 0.6290 0.6100 0.6200 50,377 +0.01(+0.81%)
May 29, 2013 0.6000 0.6290 0.6000 0.6150 55,850 -0.00(-0.49%)
May 28, 2013 0.6000 0.6180 0.6000 0.6180 12,300 +0.01(+1.31%)
May 24, 2013 0.6150 0.6250 0.5900 0.6100 136,018 -0.00(-0.80%)
May 23, 2013 0.6299 0.6299 0.6000 0.6149 35,733 -0.01(-1.62%)
May 22, 2013 0.6100 0.6300 0.6000 0.6250 128,890 -0.01(-0.79%)
May 21, 2013 0.6100 0.6550 0.5710 0.6300 52,010 -0.01(-1.56%)
May 20, 2013 0.6450 0.6450 0.6050 0.6400 8,761 -0.01(-1.54%)
May 17, 2013 0.6790 0.6790 0.6400 0.6500 64,185 -0.03(-4.27%)
May 16, 2013 0.6500 0.6950 0.6500 0.6790 18,498 +0.02(+2.88%)
May 15, 2013 0.6800 0.6800 0.6400 0.6600 14,300 +0.01(+1.38%)
May 13, 2013 0.6750 0.7100 0.6510 0.6510 177,475 -0.03(-4.26%)
May 10, 2013 0.6900 0.6950 0.6450 0.6800 64,855 +0.02(+2.26%)
May 09, 2013 0.6750 0.7000 0.6500 0.6650 101,002 +0.02(+2.31%)
May 08, 2013 0.6000 0.6750 0.6000 0.6500 150,805 +0.04(+5.69%)
May 07, 2013 0.5900 0.6400 0.5350 0.6150 108,150 +0.04(+6.96%)
May 06, 2013 0.5500 0.5750 0.5300 0.5750 22,520 +0.02(+4.55%)
May 03, 2013 0.5350 0.5500 0.5250 0.5500 36,242 +0.02(+2.80%)
May 02, 2013 0.5800 0.5800 0.5300 0.5350 6,876 -0.04(-7.76%)
May 01, 2013 0.5900 0.5900 0.5600 0.5800 11,050 +0.00(+0.52%)
Apr 30, 2013 0.5500 0.6250 0.5300 0.5770 128,394 +0.03(+4.91%)
Apr 29, 2013 0.5224 0.5600 0.5200 0.5500 75,700 +0.02(+3.77%)
Apr 26, 2013 0.5100 0.5499 0.4500 0.5300 76,800 -0.02(-3.62%)
Apr 25, 2013 0.5050 0.5499 0.5000 0.5499 74,073 -0.01(-1.80%)
Apr 24, 2013 0.5650 0.5690 0.5050 0.5600 57,438 -0.00(-0.88%)
Apr 23, 2013 0.5600 0.5650 0.5600 0.5650 6,878 +0.00(+0.00%)
Apr 22, 2013 0.5500 0.5790 0.5200 0.5650 6,100 -0.01(-2.42%)
Apr 19, 2013 0.5650 0.5790 0.5500 0.5790 28,200 +0.00(+0.70%)
Apr 18, 2013 0.5700 0.5750 0.5490 0.5750 110,500 +0.01(+0.88%)
Apr 17, 2013 0.5600 0.5800 0.5500 0.5700 15,200 +0.01(+1.79%)
Apr 16, 2013 0.5550 0.5600 0.5200 0.5600 13,350 +0.01(+1.82%)
Apr 15, 2013 0.5150 0.5600 0.5150 0.5500 400 -0.01(-1.79%)
Apr 12, 2013 0.5500 0.5600 0.5400 0.5600 12,062 +0.00(+0.00%)
Apr 11, 2013 0.5400 0.5600 0.5200 0.5600 7,960 -0.00(-0.88%)
Apr 10, 2013 0.5300 0.5750 0.5000 0.5650 64,849 -0.02(-2.59%)
Apr 09, 2013 0.6000 0.6000 0.5300 0.5800 22,600 -0.01(-1.69%)
Apr 08, 2013 0.6200 0.6350 0.5500 0.5900 58,200 -0.03(-4.07%)
Apr 05, 2013 0.5950 0.6350 0.5850 0.6150 21,811 -0.02(-3.15%)
Apr 04, 2013 0.6100 0.6350 0.5900 0.6350 16,000 +0.00(+0.00%)
Apr 02, 2013 0.6350 0.6350 0.6350 0 -0.01(-0.78%)
Apr 01, 2013 0.6450 0.6450 0.5150 0.6400 214,399 -0.04(-5.19%)
Mar 28, 2013 0.6790 0.6800 0.6330 0.6750 27,880 -0.00(-0.59%)
Mar 27, 2013 0.6500 0.6790 0.6400 0.6790 14,900 -0.00(-0.15%)
Mar 26, 2013 0.6400 0.6800 0.6400 0.6800 13,639 +0.00(+0.15%)
Mar 25, 2013 0.6800 0.6800 0.6400 0.6790 11,681 -0.00(-0.15%)
Mar 22, 2013 0.6500 0.6900 0.6450 0.6800 17,006 -0.01(-0.73%)
Mar 21, 2013 0.6700 0.6950 0.6010 0.6850 87,602 -0.01(-1.44%)
Mar 20, 2013 0.6900 0.7000 0.6600 0.6950 62,727 -0.01(-0.71%)
Mar 19, 2013 0.7050 0.7050 0.6800 0.7000 31,550 -0.01(-0.71%)
Mar 18, 2013 0.7100 0.7100 0.6850 0.7050 66,962 +0.01(+0.71%)
Mar 15, 2013 0.6850 0.7100 0.6850 0.7000 27,400 -0.01(-1.41%)
Mar 14, 2013 0.7100 0.7100 0.6800 0.7100 47,520 +0.00(+0.00%)
Mar 13, 2013 0.7150 0.7150 0.6850 0.7100 51,500 +0.01(+1.43%)
Mar 12, 2013 0.7050 0.7200 0.6800 0.7000 102,217 -0.01(-1.41%)
Mar 11, 2013 0.6350 0.7150 0.6150 0.7100 174,206 +0.04(+5.97%)
Mar 08, 2013 0.6300 0.6850 0.6150 0.6700 39,420 +0.01(+1.52%)
Mar 07, 2013 0.6600 0.6850 0.6500 0.6600 42,842 -0.03(-5.04%)
Mar 06, 2013 0.6950 0.6950 0.6600 0.6950 28,600 +0.00(+0.00%)
Mar 05, 2013 0.6850 0.7000 0.6300 0.6950 134,094 +0.01(+0.72%)
Mar 04, 2013 0.7000 0.7000 0.6560 0.6900 21,960 -0.01(-1.43%)
Mar 01, 2013 0.7049 0.7100 0.6500 0.7000 35,600 +0.00(+0.00%)
Feb 28, 2013 0.6790 0.7050 0.6600 0.7000 122,988 +0.00(+0.00%)
Feb 27, 2013 0.6900 0.7000 0.6700 0.7000 61,100 +0.01(+1.45%)
Feb 26, 2013 0.6460 0.6900 0.6460 0.6900 39,414 -0.02(-2.13%)
Feb 22, 2013 0.7149 0.7149 0.6750 0.7050 27,175 +0.01(+0.71%)
Feb 21, 2013 0.7100 0.7300 0.6890 0.7000 82,100 -0.02(-2.78%)
Feb 20, 2013 0.7200 0.7200 0.6910 0.7200 92,132 +0.00(+0.01%)
Feb 19, 2013 0.7000 0.7200 0.7000 0.7199 52,212 +0.00(+0.69%)
Feb 15, 2013 0.6950 0.7400 0.6900 0.7150 47,611 -0.03(-4.03%)
Feb 14, 2013 0.7200 0.7450 0.6890 0.7450 50,352 +0.01(+0.68%)
Feb 13, 2013 0.7100 0.7500 0.6750 0.7400 221,747 +0.04(+5.71%)
Feb 12, 2013 0.7399 0.7399 0.7000 0.7000 13,840 -0.04(-5.41%)
Feb 11, 2013 0.6750 0.7445 0.6750 0.7400 22,596 +0.00(+0.00%)
Feb 08, 2013 0.7020 0.7500 0.6800 0.7400 42,950 -0.01(-1.33%)
Feb 07, 2013 0.7490 0.7500 0.7050 0.7500 8,700 -0.01(-1.32%)
Feb 06, 2013 0.7200 0.7600 0.7000 0.7600 36,304 +0.01(+1.33%)
Feb 04, 2013 0.7100 0.7600 0.7000 0.7500 120,453 -0.01(-1.32%)
Feb 01, 2013 0.7263 0.7700 0.7000 0.7600 88,887 +0.00(+0.00%)
Jan 31, 2013 0.7700 0.7700 0.7100 0.7600 63,656 +0.01(+0.66%)
Jan 30, 2013 0.7550 0.7700 0.7110 0.7550 38,140 -0.01(-0.66%)
Jan 29, 2013 0.7150 0.7700 0.7100 0.7600 81,240 +0.01(+1.33%)
Jan 28, 2013 0.7600 0.7600 0.7100 0.7500 37,704 -0.01(-1.32%)
Jan 25, 2013 0.7600 0.7600 0.6500 0.7600 81,590 +0.01(+1.33%)
Jan 24, 2013 0.7500 0.7750 0.7100 0.7500 65,157 -0.03(-3.23%)
Jan 23, 2013 0.8000 0.8000 0.7200 0.7750 39,876 -0.01(-0.64%)
Jan 22, 2013 0.7400 0.8000 0.7000 0.7800 425,488 +0.08(+11.43%)
Jan 18, 2013 0.7100 0.7300 0.6800 0.7000 96,410 -0.03(-4.11%)
Jan 17, 2013 0.7000 0.7300 0.6750 0.7300 47,148 +0.03(+4.29%)
Jan 16, 2013 0.6600 0.7000 0.6600 0.7000 19,100 +0.00(+0.00%)
Jan 15, 2013 0.6650 0.7000 0.6500 0.7000 51,300 +0.00(+0.00%)
Jan 14, 2013 0.6950 0.7000 0.6300 0.7000 46,200 +0.01(+0.72%)
Jan 12, 2013 0.6600 0.7000 0.6400 0.6950 50,038 +0.00(+0.00%)
Jan 11, 2013 0.6600 0.7000 0.6400 0.6950 50,038 +0.01(+0.72%)
Jan 10, 2013 0.6800 0.6900 0.6500 0.6900 42,210 +0.00(+0.00%)
Jan 09, 2013 0.6900 0.6900 0.6400 0.6900 14,290 +0.00(+0.00%)
Jan 08, 2013 0.6500 0.7000 0.6150 0.6900 52,800 +0.04(+6.15%)
Jan 07, 2013 0.7200 0.7200 0.6500 0.6500 47,900 -0.07(-9.72%)
Jan 04, 2013 0.6690 0.7200 0.6310 0.7200 156,985 +0.04(+6.67%)
Jan 03, 2013 0.6100 0.6990 0.6100 0.6750 238,374 +0.03(+4.65%)
Jan 02, 2013 0.6000 0.6500 0.5620 0.6450 137,757 -0.01(-0.77%)
Dec 31, 2012 0.5750 0.6500 0.5300 0.6500 111,647 +0.08(+13.04%)
Dec 28, 2012 0.6300 0.6500 0.5600 0.5750 32,205 -0.06(-8.73%)
Dec 27, 2012 0.5900 0.6300 0.5200 0.6300 103,135 +0.00(+0.00%)
Dec 26, 2012 0.6590 0.6590 0.6000 0.6300 49,871 -0.03(-4.40%)
Dec 24, 2012 0.6550 0.6600 0.6250 0.6590 42,250 +0.02(+3.13%)
Dec 21, 2012 0.5300 0.6500 0.5300 0.6390 248,096 +0.10(+18.33%)
Dec 20, 2012 0.5200 0.5500 0.4900 0.5400 60,500 +0.02(+3.85%)
Dec 19, 2012 0.5300 0.5300 0.5000 0.5200 9,800 -0.01(-1.89%)
Dec 18, 2012 0.5300 0.5300 0.5000 0.5300 26,400 +0.00(+0.00%)
Dec 17, 2012 0.5800 0.5800 0.4900 0.5300 26,675 -0.02(-3.64%)
Dec 14, 2012 0.5500 0.5800 0.5500 0.5500 26,200 +0.00(+0.00%)
Dec 13, 2012 0.5800 0.5800 0.4900 0.5500 14,800 +0.01(+1.85%)
Dec 12, 2012 0.4900 0.5400 0.4700 0.5400 67,700 +0.05(+10.20%)
Dec 11, 2012 0.4900 0.4900 0.4700 0.4900 37,350 +0.00(+0.00%)
Dec 10, 2012 0.4751 0.4900 0.4500 0.4900 56,100 -0.01(-2.00%)
Dec 07, 2012 0.4950 0.5000 0.4900 0.5000 11,000 -0.01(-1.96%)
Dec 06, 2012 0.5100 0.5100 0.4850 0.5100 13,935 +0.00(+0.00%)
Dec 05, 2012 0.5300 0.5300 0.5050 0.5100 13,580 -0.02(-3.77%)
Dec 04, 2012 0.4850 0.5500 0.4850 0.5300 31,150 -0.06(-10.17%)
Nov 30, 2012 0.5900 0.5900 0.5200 0.5900 115,500 +0.03(+5.36%)
Nov 29, 2012 0.5300 0.5800 0.5300 0.5600 32,400 -0.02(-3.45%)
Nov 28, 2012 0.5400 0.5900 0.5370 0.5800 85,500 +0.01(+1.75%)
Nov 27, 2012 0.4900 0.5700 0.4900 0.5700 44,500 +0.07(+14.00%)
Nov 26, 2012 0.5600 0.5600 0.4800 0.5000 56,434 -0.05(-9.09%)
Nov 24, 2012 0.5100 0.5500 0.4900 0.5500 41,833 +0.00(+0.00%)
Nov 23, 2012 0.5100 0.5500 0.4900 0.5500 41,833 +0.01(+1.85%)
Nov 21, 2012 0.5700 0.5700 0.4800 0.5400 51,561 -0.01(-1.80%)
Nov 20, 2012 0.5200 0.5700 0.5200 0.5499 26,106 -0.00(-0.02%)
Nov 19, 2012 0.5200 0.5500 0.4700 0.5500 85,844 -0.03(-5.17%)
Nov 16, 2012 0.5675 0.5800 0.5600 0.5800 44,175 +0.02(+3.57%)
Nov 15, 2012 0.5600 0.5850 0.5600 0.5600 53,900 -0.02(-3.45%)
Nov 14, 2012 0.5400 0.5800 0.5300 0.5800 165,959 +0.05(+9.43%)
Nov 13, 2012 0.5400 0.5500 0.5100 0.5300 81,975 -0.01(-1.85%)
Nov 12, 2012 0.5350 0.5400 0.5150 0.5400 31,100 +0.01(+1.89%)
Nov 09, 2012 0.5500 0.5500 0.5000 0.5300 60,215 +0.00(+0.00%)
Nov 08, 2012 0.5300 0.5300 0.4900 0.5300 39,150 +0.00(+0.00%)
Nov 07, 2012 0.5500 0.5700 0.4900 0.5300 183,700 -0.02(-3.64%)
Nov 06, 2012 0.5500 0.5700 0.5400 0.5500 161,700 -0.02(-3.51%)
Nov 05, 2012 0.6000 0.6000 0.5500 0.5700 72,050 -0.03(-5.00%)
Nov 02, 2012 0.5800 0.6000 0.5700 0.6000 22,397 +0.00(+0.00%)
Nov 01, 2012 0.5700 0.6000 0.5700 0.6000 3,720 +0.00(+0.00%)
Oct 31, 2012 0.5700 0.6000 0.5700 0.6000 13,207 +0.00(+0.00%)
Oct 26, 2012 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
Oct 25, 2012 0.5950 0.6050 0.5500 0.5900 34,993 -0.02(-2.48%)
Oct 24, 2012 0.5800 0.6050 0.5600 0.6050 51,760 +0.00(+0.00%)
Oct 23, 2012 0.6050 0.6050 0.6000 0.6050 4,335 +0.01(+0.83%)
Oct 19, 2012 0.6000 0.6100 0.5600 0.6000 11,850 +0.00(+0.00%)
Oct 18, 2012 0.5800 0.6000 0.5800 0.6000 4,600 +0.00(+0.00%)
Oct 17, 2012 0.6000 0.6000 0.5700 0.6000 17,035 +0.00(+0.00%)
Oct 16, 2012 0.6050 0.6050 0.6000 0.6000 32,100 +0.00(+0.00%)
Oct 15, 2012 0.6050 0.6200 0.5850 0.6000 98,665 -0.01(-0.83%)
Oct 12, 2012 0.6000 0.6050 0.5800 0.6050 38,900 +0.03(+4.31%)
Oct 11, 2012 0.5950 0.6100 0.5700 0.5800 181,646 +0.01(+1.75%)
Oct 10, 2012 0.5700 0.6000 0.5700 0.5700 15,716 -0.03(-5.00%)
Oct 09, 2012 0.5700 0.6000 0.5700 0.6000 23,577 +0.00(+0.00%)
Oct 08, 2012 0.5700 0.6000 0.5600 0.6000 23,014 +0.00(+0.00%)
Oct 06, 2012 0.5800 0.6050 0.5800 0.6000 126,800 +0.00(+0.00%)
Oct 05, 2012 0.5800 0.6050 0.5800 0.6000 126,800 +0.02(+3.45%)
Oct 04, 2012 0.5800 0.6000 0.5600 0.5800 55,800 +0.01(+1.75%)
Oct 03, 2012 0.5500 0.5900 0.5500 0.5700 11,156 -0.02(-3.39%)
Oct 02, 2012 0.6000 0.6000 0.5600 0.5900 22,000 +0.00(+0.00%)
Oct 01, 2012 0.5600 0.6000 0.5500 0.5900 71,886 -0.05(-7.81%)
Sep 28, 2012 0.5500 0.6500 0.5000 0.6400 960,695 +0.09(+16.36%)
Sep 27, 2012 0.5600 0.5800 0.5000 0.5500 279,520 -0.01(-1.79%)
Sep 26, 2012 0.5500 0.5600 0.5000 0.5600 70,800 +0.01(+1.82%)
Sep 25, 2012 0.5900 0.5900 0.5000 0.5500 149,896 -0.04(-6.78%)
Sep 24, 2012 0.5000 0.5900 0.5000 0.5900 1,900 +0.00(+0.00%)
Sep 21, 2012 0.5300 0.5900 0.5300 0.5900 52,500 +0.00(+0.00%)
Sep 20, 2012 0.5450 0.5900 0.4970 0.5900 129,000 +0.00(+0.00%)
Sep 19, 2012 0.5700 0.6200 0.5400 0.5900 82,000 +0.04(+7.27%)
Sep 18, 2012 0.5200 0.5700 0.5200 0.5500 15,900 +0.03(+4.76%)
Sep 17, 2012 0.5500 0.5500 0.4900 0.5250 46,800 -0.03(-4.55%)
Sep 14, 2012 0.5400 0.5500 0.5300 0.5500 5,380 -0.02(-3.51%)
Sep 13, 2012 0.5790 0.5790 0.5400 0.5700 6,770 +0.00(+0.00%)
Sep 12, 2012 0.5700 0.5700 0.5700 0.5700 2,500 +0.00(+0.00%)
Sep 11, 2012 0.5700 0.5700 0.5000 0.5700 20,400 +0.00(+0.00%)
Sep 10, 2012 0.5880 0.5880 0.4800 0.5700 74,576 -0.02(-2.56%)
Sep 07, 2012 0.5472 0.5880 0.4900 0.5850 189,608 -0.01(-2.34%)
Sep 06, 2012 0.5100 0.5990 0.5100 0.5990 10,550 -0.05(-7.85%)
Sep 05, 2012 0.6200 0.6500 0.5100 0.6500 10,080 +0.03(+4.84%)
Sep 04, 2012 0.6000 0.6500 0.5500 0.6200 27,040 -0.07(-10.14%)
Aug 31, 2012 0.6400 0.6900 0.5500 0.6900 52,900 +0.09(+15.00%)
Aug 30, 2012 0.3800 0.6200 0.3800 0.6000 261,811 +0.06(+11.11%)
Aug 29, 2012 0.5500 0.5500 0.4400 0.5400 33,254 -0.01(-1.82%)
Aug 27, 2012 0.5000 0.5500 0.5000 0.5500 35,700 +0.00(+0.00%)
Aug 24, 2012 0.4700 0.5500 0.4600 0.5500 20,400 +0.08(+17.02%)
Aug 23, 2012 0.5500 0.5500 0.4400 0.4700 180,965 -0.03(-6.00%)
Aug 22, 2012 0.5500 0.5500 0.4100 0.5000 64,697 -0.05(-9.09%)
Aug 21, 2012 0.5100 0.5800 0.5000 0.5500 113,808 -0.05(-8.33%)
Aug 20, 2012 0.6000 0.6000 0.5000 0.6000 15,790 +0.00(+0.00%)
Aug 17, 2012 0.5700 0.6000 0.5300 0.6000 66,165 +0.00(+0.00%)
Aug 16, 2012 0.6000 0.6000 0.5550 0.6000 117,378 +0.00(+0.00%)
Aug 15, 2012 0.6900 0.6900 0.5610 0.6000 46,018 +0.02(+3.45%)
Aug 14, 2012 0.6900 0.6900 0.5450 0.5800 8,595 +0.01(+1.58%)
Aug 13, 2012 0.5950 0.6500 0.5710 0.5710 76,335 -0.08(-12.15%)
Aug 11, 2012 0.5500 0.6900 0.5200 0.6500 22,430 +0.00(+0.00%)
Aug 10, 2012 0.5500 0.6900 0.5200 0.6500 22,430 +0.07(+12.07%)
Aug 09, 2012 0.6000 0.6000 0.5650 0.5800 36,390 -0.04(-6.45%)
Aug 08, 2012 0.5600 0.6300 0.5600 0.6200 25,400 -0.03(-4.62%)
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.