Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apt Systems Inc (OP: APTY )

0.0006 UNCHANGED
Streaming Delayed Price Updated: 12:18 PM EDT, May 31, 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 (%)
Oct 31, 2017 0.0101 0.0118 0.0092 0.0109 604,588 +0.00(+21.11%)
Oct 30, 2017 0.0118 0.0120 0.0090 0.0090 217,055 -0.00(-17.43%)
Oct 27, 2017 0.0098 0.0109 0.0098 0.0109 266,243 -0.00(-3.54%)
Oct 26, 2017 0.0109 0.0113 0.0109 0.0113 106,050 +0.00(+2.73%)
Oct 25, 2017 0.0110 0.0115 0.0110 0.0110 87,139 -0.00(-4.35%)
Oct 24, 2017 0.0083 0.0120 0.0051 0.0115 790,054 +0.00(+40.24%)
Oct 23, 2017 0.0080 0.0083 0.0075 0.0082 573,819 +0.00(+2.50%)
Oct 20, 2017 0.0068 0.0080 0.0068 0.0080 918,057 +0.00(+28.00%)
Oct 19, 2017 0.0080 0.0080 0.0059 0.0063 4,822,099 -0.00(-20.89%)
Oct 18, 2017 0.0112 0.0112 0.0072 0.0079 4,637,665 -0.00(-28.83%)
Oct 17, 2017 0.0120 0.0121 0.0098 0.0111 1,024,403 -0.00(-5.77%)
Oct 16, 2017 0.0119 0.0120 0.0100 0.0118 1,725,010 +0.00(+3.33%)
Oct 13, 2017 0.0109 0.0119 0.0100 0.0114 1,557,426 +0.00(+3.64%)
Oct 12, 2017 0.0115 0.0115 0.0100 0.0110 1,771,435 +0.00(+0.00%)
Oct 11, 2017 0.0114 0.0133 0.0103 0.0110 1,842,414 -0.00(-14.86%)
Oct 10, 2017 0.0134 0.0134 0.0116 0.0129 3,670 -0.00(-3.58%)
Oct 09, 2017 0.0131 0.0134 0.0109 0.0134 304,666 +0.00(+16.52%)
Oct 06, 2017 0.0122 0.0127 0.0104 0.0115 1,084,106 -0.00(-5.74%)
Oct 05, 2017 0.0116 0.0129 0.0110 0.0122 591,218 -0.00(-5.43%)
Oct 04, 2017 0.0118 0.0140 0.0116 0.0129 2,349,503 -0.00(-5.17%)
Oct 03, 2017 0.0135 0.0170 0.0113 0.0136 2,191,849 +0.00(+5.45%)
Oct 02, 2017 0.0150 0.0150 0.0113 0.0129 922,470 -0.00(-14.00%)
Sep 29, 2017 0.0117 0.0160 0.0098 0.0150 1,975,147 +0.00(+31.58%)
Sep 28, 2017 0.0130 0.0135 0.0100 0.0114 3,111,856 -0.00(-12.31%)
Sep 27, 2017 0.0151 0.0151 0.0121 0.0130 1,831,702 -0.00(-18.24%)
Sep 26, 2017 0.0165 0.0165 0.0120 0.0159 2,118,942 +0.00(+13.57%)
Sep 25, 2017 0.0130 0.0174 0.0130 0.0140 1,160,414 +0.00(+7.69%)
Sep 22, 2017 0.0130 0.0159 0.0117 0.0130 1,710,888 -0.00(-10.34%)
Sep 21, 2017 0.0163 0.0165 0.0120 0.0145 2,374,718 -0.00(-14.20%)
Sep 20, 2017 0.0145 0.0199 0.0142 0.0169 2,878,097 +0.00(+2.42%)
Sep 19, 2017 0.0210 0.0210 0.0150 0.0165 1,040,604 -0.00(-2.94%)
Sep 18, 2017 0.0200 0.0225 0.0137 0.0170 2,413,010 -0.00(-14.57%)
Sep 15, 2017 0.0248 0.0248 0.0160 0.0199 1,870,944 -0.00(-5.24%)
Sep 14, 2017 0.0144 0.0220 0.0130 0.0210 2,372,562 +0.00(+29.63%)
Sep 13, 2017 0.0185 0.0185 0.0120 0.0162 4,065,289 -0.00(-14.74%)
Sep 12, 2017 0.0226 0.0227 0.0183 0.0190 1,159,061 -0.00(-16.30%)
Sep 11, 2017 0.0246 0.0246 0.0205 0.0227 841,458 -0.00(-5.81%)
Sep 08, 2017 0.0238 0.0251 0.0200 0.0241 1,675,276 +0.00(+1.26%)
Sep 07, 2017 0.0249 0.0255 0.0210 0.0238 1,917,764 -0.00(-0.83%)
Sep 06, 2017 0.0261 0.0270 0.0225 0.0240 1,549,004 -0.00(-11.11%)
Sep 05, 2017 0.0260 0.0300 0.0222 0.0270 3,516,112 +0.00(+8.43%)
Sep 01, 2017 0.0245 0.0290 0.0209 0.0249 3,546,278 +0.00(+1.63%)
Aug 31, 2017 0.0200 0.0250 0.0199 0.0245 2,339,847 +0.00(+6.52%)
Aug 30, 2017 0.0223 0.0240 0.0190 0.0230 1,336,119 +0.00(+0.00%)
Aug 29, 2017 0.0244 0.0244 0.0215 0.0230 792,533 -0.00(-7.63%)
Aug 28, 2017 0.0290 0.0290 0.0210 0.0249 2,124,238 -0.00(-7.09%)
Aug 25, 2017 0.0300 0.0199 0.0268 2,255,081 +0.01(+25.82%)
Aug 24, 2017 0.0207 0.0225 0.0183 0.0213 2,467,780 -0.00(-12.35%)
Aug 23, 2017 0.0260 0.0260 0.0200 0.0243 1,264,364 -0.00(-6.54%)
Aug 22, 2017 0.0270 0.0270 0.0220 0.0260 631,018 +0.00(+6.12%)
Aug 21, 2017 0.0220 0.0247 0.0220 0.0245 1,202,342 +0.00(+1.03%)
Aug 18, 2017 0.0265 0.0274 0.0220 0.0243 1,363,669 -0.00(-11.50%)
Aug 17, 2017 0.0275 0.0275 0.0226 0.0274 545,032 +0.00(+3.40%)
Aug 16, 2017 0.0260 0.0275 0.0217 0.0265 1,352,070 -0.00(-1.85%)
Aug 15, 2017 0.0300 0.0300 0.0193 0.0270 1,224,071 -0.00(-10.30%)
Aug 14, 2017 0.0200 0.0330 0.0193 0.0301 2,024,549 +0.01(+50.50%)
Aug 11, 2017 0.0201 0.0219 0.0171 0.0200 3,560,790 -0.00(-3.38%)
Aug 10, 2017 0.0232 0.0233 0.0170 0.0207 4,597,956 -0.00(-11.54%)
Aug 09, 2017 0.0265 0.0265 0.0213 0.0234 2,497,068 -0.00(-11.70%)
Aug 08, 2017 0.0300 0.0300 0.0232 0.0265 2,364,962 -0.00(-10.92%)
Aug 07, 2017 0.0345 0.0355 0.0280 0.0297 3,615,755 -0.01(-16.20%)
Aug 04, 2017 0.0220 0.0378 0.0216 0.0355 4,771,763 +0.01(+61.36%)
Aug 03, 2017 0.0250 0.0280 0.0200 0.0220 1,887,576 -0.00(-13.39%)
Aug 02, 2017 0.0150 0.0300 0.0120 0.0254 3,911,836 +0.01(+69.33%)
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.