Applied Visual Stock Price History (OTCMKTS:APVS)

Add to My Stocks
$0 $0 (0%) APVS stock closing price Dec 02, 2016 (Closing)

View and download Applied Visual stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Applied Visual price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 1.6 on 05 Jul, 2007 as seen from Applied Visual stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-11-300.000.000.000.001500N/AN/A
2016-11-290.000.000.000.00575N/AN/A
2016-11-230.000.000.000.005450N/AN/A
2016-11-220.000.000.000.003800N/AN/A
2016-11-170.010.010.000.0013000N/AN/A
2016-11-160.010.010.010.013100N/AN/A
2016-11-110.000.000.000.0074680N/AN/A
2016-11-100.000.000.000.008400N/AN/A
2016-11-090.000.000.000.005002N/AN/A
2016-11-080.000.000.000.0010000N/AN/A
2016-11-070.000.000.000.00119440N/AN/A
2016-11-040.000.000.000.00200000N/AN/A
2016-11-020.010.010.000.00200N/AN/A
2016-10-280.010.010.010.0123800N/AN/A
2016-10-270.010.010.010.015750N/AN/A
2016-10-240.010.010.010.0110000N/AN/A
2016-10-190.000.010.000.0110100N/AN/A
2016-10-170.000.000.000.004000N/AN/A
2016-10-120.010.010.010.0126000N/AN/A
2016-10-110.010.010.010.013170N/AN/A
2016-10-070.000.000.000.002000N/AN/A
2016-10-050.000.000.000.0026000N/AN/A
2016-10-030.000.000.000.0066002N/AN/A
2016-09-290.000.000.000.010N/AN/A
2016-09-160.000.000.000.010N/AN/A
2016-09-150.010.010.000.01338550N/AN/A
2016-09-140.000.000.000.010N/AN/A
2016-09-130.000.000.000.010N/AN/A
2016-09-120.000.000.000.010N/AN/A
2016-09-090.000.000.000.010N/AN/A
2016-09-080.000.000.000.010N/AN/A
2016-09-070.010.010.010.0112880N/AN/A
2016-09-060.000.000.000.010N/AN/A
2016-09-020.010.010.010.012000N/AN/A
2016-09-010.000.000.000.020N/AN/A
2016-08-310.000.000.000.020N/AN/A
2016-08-300.010.020.010.0240300N/AN/A
2016-08-290.010.020.010.0264000N/AN/A
2016-08-260.000.000.000.010N/AN/A
2016-08-250.000.000.000.010N/AN/A
2016-08-240.010.010.010.011200N/AN/A
2016-08-230.000.000.000.010N/AN/A
2016-08-220.000.000.000.010N/AN/A
2016-08-190.010.010.010.012680N/AN/A
2016-08-180.000.000.000.010N/AN/A
2016-08-170.010.010.010.011000N/AN/A
2016-08-160.020.020.010.01130000N/AN/A
2016-08-150.000.000.000.010N/AN/A
2016-08-120.010.010.010.0127600N/AN/A
2016-08-110.010.010.010.016900N/AN/A
2016-08-100.010.010.010.016200N/AN/A
2016-08-090.020.020.020.026000N/AN/A
2016-08-080.000.000.000.020N/AN/A
2016-08-050.000.000.000.020N/AN/A
2016-08-040.000.000.000.020N/AN/A
2016-08-030.000.000.000.020N/AN/A
2016-08-020.000.000.000.020N/AN/A
2016-08-010.000.000.000.020N/AN/A
2016-07-290.020.020.020.027500N/AN/A
2016-07-280.020.020.020.029000N/AN/A
2016-07-270.000.000.000.020N/AN/A
2016-07-260.020.020.020.0221120N/AN/A
2016-07-250.000.000.000.020N/AN/A
2016-07-220.000.000.000.020N/AN/A
2016-07-210.030.030.020.0259507N/AN/A
2016-07-200.000.000.000.020N/AN/A
2016-07-190.000.000.000.020N/AN/A
2016-07-180.000.000.000.020N/AN/A
2016-07-150.000.000.000.020N/AN/A
2016-07-140.000.000.000.020N/AN/A
2016-07-130.000.000.000.020N/AN/A
2016-07-120.000.000.000.020N/AN/A
2016-07-110.000.000.000.020N/AN/A
2016-07-080.020.020.020.025000N/AN/A
2016-07-070.000.000.000.030N/AN/A
2016-07-060.000.000.000.030N/AN/A
2016-07-050.000.000.000.030N/AN/A
2016-07-040.000.000.000.030N/AN/A
2016-07-010.020.030.020.03111025N/AN/A
2016-06-300.020.030.020.032600N/AN/A
2016-06-290.000.000.000.030N/AN/A
2016-06-280.020.030.020.0350100N/AN/A
2016-06-270.000.000.000.030N/AN/A
2016-06-240.000.000.000.030N/AN/A
2016-06-230.000.000.000.030N/AN/A
2016-06-220.030.030.030.0316000N/AN/A
2016-06-210.030.030.030.03213845N/AN/A
2016-06-200.020.030.020.03260099N/AN/A
2016-06-170.010.020.010.027031N/AN/A
Get more Data

Applied Visual Stock Chart

View APVS PE ratio, PS ratio stocks charts and compare with peers.
APVS Chart
Note: Compare Applied Visual stock price history with the index and industry peers.

Applied Visual Historical Prices: Past 5 years

Max Stock Price 0.15 May 22,2013
Min Stock Price 0 Oct 03,2016
Avg Stock Price 0.04

APVS Industry Peers

Company Price Change (%)
Optex Systems (OPXS)0.830.03 (3.75%)
Metal Storm (MTSXY)00 (0%)
Infonow (INOW)00 (0%)
Agilysys (AGYS)9.960.05 (0.5%)
Smart Card Marketing (SMKG)0.030.01 (50%)
Cistera Networks (CNWT)0.010 (0%)
Eplus (PLUS)111.550.3 (0.27%)

We provide Applied Visual historical quotes along with PE ratio and PS ratio for doing Applied Visual fundamental analysis. The price movement is easily depicted in the Applied Visual stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. APVS saw an opening price of 0, and a closing price of 0 on 02 Dec, 2016. .