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

Apt Systems Inc (OP: APTY )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 1:35 PM EDT, Jun 13, 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 (%)
Nov 30, 2016 0.0026 0.0030 0.0026 0.0029 4,512,968 -0.00(-3.33%)
Nov 29, 2016 0.0028 0.0030 0.0027 0.0030 2,455,823 -0.00(-6.25%)
Nov 28, 2016 0.0040 0.0040 0.0029 0.0032 1,503,650 -0.00(-5.88%)
Nov 25, 2016 0.0037 0.0041 0.0030 0.0034 3,258,281 -0.00(-5.56%)
Nov 23, 2016 0.0036 0.0036 0.0036 0 -0.00(-2.70%)
Nov 22, 2016 0.0035 0.0037 0.0026 0.0037 10,342,772 +0.00(+8.82%)
Nov 21, 2016 0.0040 0.0046 0.0025 0.0034 22,799,884 -0.00(-26.09%)
Nov 18, 2016 0.0050 0.0055 0.0038 0.0046 14,403,989 +0.00(+0.00%)
Nov 17, 2016 0.0040 0.0055 0.0030 0.0046 20,578,308 +0.00(+31.43%)
Nov 16, 2016 0.0023 0.0036 0.0019 0.0035 17,630,660 +0.00(+59.09%)
Nov 15, 2016 0.0027 0.0027 0.0019 0.0022 7,259,843 -0.00(-18.52%)
Nov 14, 2016 0.0024 0.0029 0.0024 0.0027 3,333,500 +0.00(+8.00%)
Nov 11, 2016 0.0029 0.0030 0.0020 0.0025 6,149,192 -0.00(-16.67%)
Nov 10, 2016 0.0031 0.0031 0.0028 0.0030 229,000 -0.00(-11.76%)
Nov 09, 2016 0.0028 0.0034 0.0028 0.0034 825,800 -0.00(-5.56%)
Nov 08, 2016 0.0035 0.0036 0.0034 0.0036 261,734 +0.00(+2.86%)
Nov 07, 2016 0.0030 0.0035 0.0028 0.0035 291,190 -0.00(-5.41%)
Nov 04, 2016 0.0034 0.0040 0.0030 0.0037 2,880,500 +0.00(+32.14%)
Nov 03, 2016 0.0034 0.0036 0.0028 0.0028 1,091,886 -0.00(-30.00%)
Nov 02, 2016 0.0036 0.0040 0.0033 0.0040 1,681,276 -0.00(-4.76%)
Nov 01, 2016 0.0040 0.0042 0.0026 0.0042 1,568,484 -0.00(-10.64%)
Oct 31, 2016 0.0030 0.0047 0.0026 0.0047 4,667,951 +0.00(+4.44%)
Oct 28, 2016 0.0044 0.0050 0.0033 0.0045 557,174 +0.00(+0.00%)
Oct 27, 2016 0.0039 0.0055 0.0039 0.0045 716,286 -0.00(-2.17%)
Oct 26, 2016 0.0080 0.0080 0.0035 0.0046 1,096,238 +0.00(+6.98%)
Oct 25, 2016 0.0043 0.0043 0.0043 0.0043 60,000 +0.00(+0.00%)
Oct 24, 2016 0.0040 0.0045 0.0030 0.0043 1,552,690 -0.00(-10.42%)
Oct 21, 2016 0.0049 0.0051 0.0015 0.0048 997,597 -0.00(-5.88%)
Oct 20, 2016 0.0055 0.0055 0.0050 0.0051 448,132 -0.00(-15.00%)
Oct 19, 2016 0.0052 0.0080 0.0042 0.0060 3,854,533 +0.00(+20.00%)
Oct 18, 2016 0.0055 0.0055 0.0033 0.0050 4,822,579 -0.00(-9.09%)
Oct 17, 2016 0.0058 0.0060 0.0045 0.0055 2,058,406 -0.00(-15.38%)
Oct 14, 2016 0.0080 0.0083 0.0061 0.0065 1,296,682 -0.00(-21.40%)
Oct 13, 2016 0.0105 0.0105 0.0070 0.0083 2,530,419 -0.00(-12.95%)
Oct 12, 2016 0.0090 0.0095 0.0072 0.0095 837,762 +0.00(+5.56%)
Oct 11, 2016 0.0095 0.0095 0.0085 0.0090 1,022,700 -0.00(-16.36%)
Oct 10, 2016 0.0095 0.0109 0.0087 0.0108 145,756 -0.00(-13.23%)
Oct 07, 2016 0.0100 0.0124 0.0081 0.0124 3,295,087 +0.00(+20.39%)
Oct 06, 2016 0.0129 0.0150 0.0089 0.0103 4,645,470 -0.00(-20.16%)
Oct 05, 2016 0.0107 0.0135 0.0107 0.0129 1,289,744 +0.00(+11.21%)
Oct 04, 2016 0.0119 0.0119 0.0095 0.0116 994,277 +0.00(+0.00%)
Oct 03, 2016 0.0120 0.0133 0.0080 0.0116 1,978,959 -0.00(-12.12%)
Sep 30, 2016 0.0116 0.0140 0.0110 0.0132 1,252,860 +0.00(+0.00%)
Sep 29, 2016 0.0145 0.0145 0.0100 0.0132 1,238,171 -0.00(-10.81%)
Sep 28, 2016 0.0139 0.0154 0.0100 0.0148 890,533 +0.00(+22.31%)
Sep 27, 2016 0.0149 0.0162 0.0120 0.0121 1,180,713 -0.00(-18.79%)
Sep 26, 2016 0.0155 0.0155 0.0100 0.0149 3,270,830 -0.00(-3.87%)
Sep 23, 2016 0.0108 0.0164 0.0099 0.0155 4,823,921 +0.00(+44.59%)
Sep 22, 2016 0.0065 0.0125 0.0065 0.0107 6,058,621 +0.00(+55.36%)
Sep 21, 2016 0.0070 0.0072 0.0061 0.0069 1,340,500 +0.00(+11.65%)
Sep 20, 2016 0.0069 0.0073 0.0057 0.0062 4,031,398 -0.00(-10.43%)
Sep 19, 2016 0.0049 0.0069 0.0044 0.0069 9,628,092 +0.00(+56.82%)
Sep 16, 2016 0.0039 0.0044 0.0032 0.0044 13,176,252 +0.00(+15.79%)
Sep 15, 2016 0.0026 0.0039 0.0025 0.0038 12,088,875 +0.00(+28.81%)
Sep 14, 2016 0.0030 0.0031 0.0025 0.0029 8,504,320 -0.00(-1.67%)
Sep 13, 2016 0.0026 0.0039 0.0022 0.0030 14,796,534 -0.00(-6.25%)
Sep 09, 2016 0.0032 0.0032 0.0032 0 -0.00(-13.51%)
Sep 08, 2016 0.0034 0.0037 0.0034 0.0037 36,236 -0.00(-11.48%)
Sep 07, 2016 0.0022 0.0042 0.0022 0.0042 5,911 +0.00(+90.00%)
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.