Applied Visual Stock Price History (OTCMKTS:APVS)

Add to My Stocks
$0.02 $0 (10%) APVS stock closing price Apr 28, 2017 (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 Applied Visual stock price history chart shows that the stock price was at a high of 1.6 on 05 Jul, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-280.020.020.020.021000N/AN/A
2017-04-270.030.030.020.0249662N/AN/A
2017-04-260.020.020.010.0260000N/AN/A
2017-04-200.010.010.010.01714N/AN/A
2017-04-180.020.020.020.021500N/AN/A
2017-04-130.020.020.020.023000N/AN/A
2017-04-110.020.020.020.021700N/AN/A
2017-04-060.010.010.010.016500N/AN/A
2017-04-050.000.000.000.020N/AN/A
2017-04-040.020.020.020.022800N/AN/A
2017-04-030.000.000.000.020N/AN/A
2017-03-310.000.000.000.020N/AN/A
2017-03-300.000.000.000.020N/AN/A
2017-03-290.000.000.000.020N/AN/A
2017-03-280.010.020.010.0241000N/AN/A
2017-03-270.010.010.010.0123000N/AN/A
2017-03-240.000.000.000.010N/AN/A
2017-03-230.010.010.010.014000N/AN/A
2017-03-220.000.000.000.010N/AN/A
2017-03-210.000.000.000.010N/AN/A
2017-03-200.020.020.010.0148706N/AN/A
2017-03-170.020.020.010.0142956N/AN/A
2017-03-160.030.030.010.0115368N/AN/A
2017-03-150.000.000.000.030N/AN/A
2017-03-140.020.030.010.0393500N/AN/A
2017-03-130.020.030.010.0289619N/AN/A
2017-03-100.030.030.020.03361904N/AN/A
2017-03-090.030.030.030.0325188N/AN/A
2017-03-080.030.030.030.0331624N/AN/A
2017-03-070.020.020.020.022000N/AN/A
2017-03-060.000.000.000.020N/AN/A
2017-03-030.000.000.000.020N/AN/A
2017-03-020.000.000.000.020N/AN/A
2017-03-010.000.000.000.020N/AN/A
2017-02-280.030.030.020.02221496N/AN/A
2017-02-270.020.020.020.0221000N/AN/A
2017-02-240.050.050.020.0211130N/AN/A
2017-02-230.020.060.020.0594660N/AN/A
2017-02-220.000.000.000.020N/AN/A
2017-02-210.020.020.020.021000N/AN/A
2017-02-200.000.000.000.020N/AN/A
2017-02-170.020.020.020.0211516N/AN/A
2017-02-160.000.000.000.010N/AN/A
2017-02-150.000.000.000.010N/AN/A
2017-02-140.020.020.010.0120765N/AN/A
2017-02-130.020.020.010.0155000N/AN/A
2017-02-100.000.000.000.020N/AN/A
2017-02-090.010.020.010.0229000N/AN/A
2017-02-080.010.010.010.016500N/AN/A
2017-02-070.000.000.000.010N/AN/A
2017-02-060.010.010.010.0112000N/AN/A
2017-02-030.020.020.010.017100N/AN/A
2017-02-020.000.000.000.020N/AN/A
2017-02-010.020.020.020.0234770N/AN/A
2017-01-310.020.020.010.02120000N/AN/A
2017-01-300.010.020.010.02165918N/AN/A
2017-01-270.010.010.010.01115346N/AN/A
2017-01-260.000.010.000.01420695N/AN/A
2017-01-250.000.000.000.000N/AN/A
2017-01-240.000.000.000.006907N/AN/A
2017-01-230.000.000.000.0010000N/AN/A
2017-01-200.000.000.000.000N/AN/A
2017-01-190.010.010.000.00605568N/AN/A
2017-01-180.000.010.000.01275000N/AN/A
2017-01-170.000.000.000.00250000N/AN/A
2017-01-160.000.000.000.000N/AN/A
2017-01-130.000.000.000.001300N/AN/A
2017-01-120.000.000.000.000N/AN/A
2017-01-110.000.000.000.0058N/AN/A
2017-01-100.000.000.000.0032319N/AN/A
2017-01-090.000.000.000.0030556N/AN/A
2017-01-060.000.000.000.009375N/AN/A
2017-01-050.000.000.000.0043634N/AN/A
2017-01-040.000.000.000.000N/AN/A
2017-01-030.000.000.000.0019500N/AN/A
2017-01-020.000.000.000.000N/AN/A
2016-12-300.000.000.000.00160500N/AN/A
2016-12-290.000.000.000.0043125N/AN/A
2016-12-280.000.000.000.0050000N/AN/A
2016-12-270.000.000.000.00110000N/AN/A
2016-12-260.000.000.000.000N/AN/A
2016-12-230.000.000.000.0076000N/AN/A
2016-12-220.000.000.000.004550N/AN/A
2016-12-210.000.000.000.000N/AN/A
2016-12-200.000.000.000.004000N/AN/A
2016-12-190.000.000.000.002000N/AN/A
2016-12-160.000.000.000.003000N/AN/A
2016-12-150.000.000.000.002000N/AN/A
2016-12-140.000.000.000.0011000N/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 (%)
Environmental Tectonics (ETCC)0.450 (0%)
Blastgard International (BLGA)0.020 (0%)
Infonow (INOW)00 (0%)
Agilysys (AGYS)9.90.04 (0.4%)
Smart Card Marketing (SMKG)0.030.02 (40%)
Cistera Networks (CNWT)0.010 (0%)
Eplus (PLUS)71.250.3 (0.42%)

We provide Applied Visual historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Applied Visual stock analysis. The price movement is easily depicted in the Applied Visual stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. APVS saw a high of 0.02, and a low of 0.02 on last trading day. .