Yahoo

Mail

UK markets open in 6 hours 11 minutes

NIKKEI 225
38,721.36
-201.67(-0.52%)
HANG SENG
18,403.04
+323.43(+1.79%)
CRUDE OIL
74.02
-0.20(-0.27%)
GOLD FUTURES
2,372.40
+3.10(+0.13%)
DOW
38,571.03
-115.29(-0.30%)
Bitcoin GBP
53,869.39
+1,084.42(+2.05%)

Stocks

Trending tickers: GameStop, Bitcoin, Saudi Aramco and Hipgnosis

The latest investor updates on stocks that are trending on Monday

Appen Limited (APPEF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

0.4049

-0.0751

(-15.65%)

At close: 11:24AM EDT

Time period:

03 Jun 2023 - 03 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Jun 2024	0.4049	0.4049	0.4049	0.4049	0.4049	-
31 May 2024	0.4049	0.4049	0.4049	0.4049	0.4049	-
30 May 2024	0.4049	0.4049	0.4049	0.4049	0.4049	-
29 May 2024	0.4049	0.4049	0.4049	0.4049	0.4049	-
28 May 2024	0.4049	0.4049	0.4049	0.4049	0.4049	-
24 May 2024	0.4049	0.4049	0.4049	0.4049	0.4049	-
23 May 2024	0.4049	0.4049	0.4049	0.4049	0.4049	-
22 May 2024	0.4049	0.4049	0.4049	0.4049	0.4049	2,500
21 May 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
20 May 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
17 May 2024	0.4800	0.4800	0.4800	0.4800	0.4800	4,523
16 May 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
15 May 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
14 May 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
13 May 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
10 May 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
09 May 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
08 May 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
07 May 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
06 May 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
03 May 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
02 May 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
01 May 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
30 Apr 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
29 Apr 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
26 Apr 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
25 Apr 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
24 Apr 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
23 Apr 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
22 Apr 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
19 Apr 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
18 Apr 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
17 Apr 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
16 Apr 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
15 Apr 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
12 Apr 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
11 Apr 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
10 Apr 2024	0.4900	0.4900	0.4900	0.4900	0.4900	10,000
09 Apr 2024	0.3688	0.3688	0.3688	0.3688	0.3688	-
08 Apr 2024	0.3688	0.3688	0.3688	0.3688	0.3688	-
05 Apr 2024	0.3688	0.3688	0.3688	0.3688	0.3688	-
04 Apr 2024	0.3688	0.3688	0.3688	0.3688	0.3688	-
03 Apr 2024	0.3688	0.3688	0.3688	0.3688	0.3688	-
02 Apr 2024	0.3688	0.3688	0.3688	0.3688	0.3688	-
01 Apr 2024	0.3688	0.3688	0.3688	0.3688	0.3688	-
28 Mar 2024	0.3688	0.3688	0.3688	0.3688	0.3688	240
27 Mar 2024	0.3302	0.3302	0.3302	0.3302	0.3302	-
26 Mar 2024	0.3302	0.3302	0.3302	0.3302	0.3302	-
25 Mar 2024	0.3302	0.3302	0.3302	0.3302	0.3302	-
22 Mar 2024	0.3302	0.3302	0.3302	0.3302	0.3302	-
21 Mar 2024	0.4126	0.4126	0.3302	0.3302	0.3302	800
20 Mar 2024	0.5509	0.5509	0.5509	0.5509	0.5509	-
19 Mar 2024	0.5509	0.5509	0.5509	0.5509	0.5509	-
18 Mar 2024	0.5509	0.5509	0.5509	0.5509	0.5509	250
15 Mar 2024	0.6047	0.6047	0.6047	0.6047	0.6047	500
14 Mar 2024	0.4571	0.4571	0.4571	0.4571	0.4571	35,000
13 Mar 2024	0.6416	0.6416	0.6416	0.6416	0.6416	500
12 Mar 2024	0.8210	0.8210	0.6500	0.6500	0.6500	45,356
11 Mar 2024	0.4401	0.4401	0.4401	0.4401	0.4401	-
08 Mar 2024	0.4401	0.4401	0.4401	0.4401	0.4401	-
07 Mar 2024	0.4401	0.4401	0.4401	0.4401	0.4401	-
06 Mar 2024	0.4000	0.4401	0.4000	0.4401	0.4401	3,400
05 Mar 2024	0.3613	0.3613	0.3613	0.3613	0.3613	-
04 Mar 2024	0.3613	0.3613	0.3613	0.3613	0.3613	-
01 Mar 2024	0.3613	0.3613	0.3613	0.3613	0.3613	322
29 Feb 2024	0.3332	0.3332	0.3104	0.3104	0.3104	150,058
28 Feb 2024	0.4256	0.4256	0.4256	0.4256	0.4256	100,000
27 Feb 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,000
26 Feb 2024	0.3309	0.3309	0.3309	0.3309	0.3309	-
23 Feb 2024	0.3309	0.3309	0.3309	0.3309	0.3309	100
22 Feb 2024	0.2500	0.2500	0.2500	0.2500	0.2500	102
21 Feb 2024	0.2415	0.2415	0.2415	0.2415	0.2415	-
20 Feb 2024	0.2415	0.2415	0.2415	0.2415	0.2415	-
16 Feb 2024	0.2415	0.2415	0.2415	0.2415	0.2415	100
15 Feb 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
14 Feb 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
13 Feb 2024	0.2232	0.2232	0.2000	0.2000	0.2000	160,001
12 Feb 2024	0.1925	0.1925	0.1925	0.1925	0.1925	-
09 Feb 2024	0.1925	0.1925	0.1925	0.1925	0.1925	-
08 Feb 2024	0.1925	0.1925	0.1925	0.1925	0.1925	-
07 Feb 2024	0.1925	0.1925	0.1925	0.1925	0.1925	-
06 Feb 2024	0.1925	0.1925	0.1925	0.1925	0.1925	-
05 Feb 2024	0.1925	0.1925	0.1925	0.1925	0.1925	-
02 Feb 2024	0.2000	0.2000	0.1925	0.1925	0.1925	10,103
01 Feb 2024	0.2141	0.2141	0.2141	0.2141	0.2141	-
31 Jan 2024	0.2141	0.2141	0.2141	0.2141	0.2141	-
30 Jan 2024	0.2141	0.2141	0.2141	0.2141	0.2141	-
29 Jan 2024	0.2141	0.2141	0.2141	0.2141	0.2141	-
26 Jan 2024	0.2141	0.2141	0.2141	0.2141	0.2141	-
25 Jan 2024	0.2402	0.2402	0.2141	0.2141	0.2141	2,000
24 Jan 2024	0.2535	0.2535	0.2535	0.2535	0.2535	11,000
23 Jan 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
22 Jan 2024	0.2000	0.2000	0.2000	0.2000	0.2000	10,040
19 Jan 2024	0.4347	0.4347	0.4347	0.4347	0.4347	-
18 Jan 2024	0.4347	0.4347	0.4347	0.4347	0.4347	-
17 Jan 2024	0.4347	0.4347	0.4347	0.4347	0.4347	-
16 Jan 2024	0.4347	0.4347	0.4347	0.4347	0.4347	-
12 Jan 2024	0.4347	0.4347	0.4347	0.4347	0.4347	-
11 Jan 2024	0.4347	0.4347	0.4347	0.4347	0.4347	-
10 Jan 2024	0.4347	0.4347	0.4347	0.4347	0.4347	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,721.36-201.67(-0.52%)

HANG SENG18,403.04+323.43(+1.79%)

CRUDE OIL74.02-0.20(-0.27%)

GOLD FUTURES2,372.40+3.10(+0.13%)

DOW38,571.03-115.29(-0.30%)

Bitcoin GBP53,869.39+1,084.42(+2.05%)

Trending tickers: GameStop, Bitcoin, Saudi Aramco and Hipgnosis

Appen Limited (APPEF)

NIKKEI 225
38,721.36
-201.67(-0.52%)

HANG SENG
18,403.04
+323.43(+1.79%)

CRUDE OIL
74.02
-0.20(-0.27%)

GOLD FUTURES
2,372.40
+3.10(+0.13%)

DOW
38,571.03
-115.29(-0.30%)

Bitcoin GBP
53,869.39
+1,084.42(+2.05%)