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: 9:57 AM EDT, May 20, 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 (%)
Jun 30, 2022 0.0042 0.0042 0.0036 0.0039 5,228,804 +0.00(+0.00%)
Jun 29, 2022 0.0044 0.0046 0.0036 0.0039 12,279,771 -0.00(-13.33%)
Jun 28, 2022 0.0057 0.0057 0.0032 0.0045 94,765,456 -0.00(-16.67%)
Jun 27, 2022 0.0060 0.0067 0.0048 0.0054 10,317,738 -0.00(-11.48%)
Jun 24, 2022 0.0062 0.0066 0.0056 0.0061 4,654,550 +0.00(+0.00%)
Jun 23, 2022 0.0060 0.0069 0.0059 0.0061 4,864,821 -0.00(-1.61%)
Jun 22, 2022 0.0065 0.0066 0.0056 0.0062 9,956,856 -0.00(-4.62%)
Jun 21, 2022 0.0064 0.0070 0.0064 0.0065 4,940,733 +0.00(+1.56%)
Jun 17, 2022 0.0054 0.0064 0.0054 0.0064 7,056,632 +0.00(+4.92%)
Jun 16, 2022 0.0063 0.0065 0.0053 0.0061 6,012,354 -0.00(-3.17%)
Jun 15, 2022 0.0055 0.0073 0.0053 0.0063 7,576,603 +0.00(+16.67%)
Jun 14, 2022 0.0060 0.0062 0.0048 0.0054 32,105,480 -0.00(-10.00%)
Jun 13, 2022 0.0062 0.0068 0.0060 0.0060 16,932,884 -0.00(-15.49%)
Jun 10, 2022 0.0070 0.0082 0.0069 0.0071 11,539,013 +0.00(+2.90%)
Jun 09, 2022 0.0068 0.0071 0.0065 0.0069 10,482,278 +0.00(+0.00%)
Jun 08, 2022 0.0065 0.0071 0.0065 0.0069 3,791,441 -0.00(-2.82%)
Jun 07, 2022 0.0075 0.0080 0.0068 0.0071 5,028,849 -0.00(-6.58%)
Jun 06, 2022 0.0081 0.0081 0.0072 0.0076 2,725,332 -0.00(-3.80%)
Jun 03, 2022 0.0076 0.0082 0.0070 0.0079 6,742,415 +0.00(+6.76%)
Jun 02, 2022 0.0080 0.0084 0.0072 0.0074 8,157,582 -0.00(-9.76%)
Jun 01, 2022 0.0082 0.0084 0.0076 0.0082 3,050,417 +0.00(+0.00%)
May 31, 2022 0.0088 0.0091 0.0081 0.0082 4,236,943 -0.00(-9.89%)
May 27, 2022 0.0080 0.0091 0.0078 0.0091 6,563,273 +0.00(+13.75%)
May 26, 2022 0.0078 0.0085 0.0074 0.0080 3,015,789 +0.00(+2.56%)
May 25, 2022 0.0084 0.0084 0.0068 0.0078 8,045,201 -0.00(-7.14%)
May 24, 2022 0.0090 0.0091 0.0080 0.0084 5,425,651 -0.00(-6.67%)
May 23, 2022 0.0084 0.0090 0.0081 0.0090 4,775,586 +0.00(+7.14%)
May 20, 2022 0.0082 0.0089 0.0078 0.0084 7,956,854 +0.00(+2.44%)
May 19, 2022 0.0073 0.0085 0.0073 0.0082 7,852,173 +0.00(+9.33%)
May 18, 2022 0.0070 0.0075 0.0065 0.0075 9,485,210 +0.00(+7.14%)
May 17, 2022 0.0069 0.0072 0.0062 0.0070 6,726,492 +0.00(+1.45%)
May 16, 2022 0.0071 0.0074 0.0068 0.0069 3,183,517 -0.00(-1.43%)
May 13, 2022 0.0067 0.0074 0.0062 0.0070 6,251,429 +0.00(+9.37%)
May 12, 2022 0.0068 0.0071 0.0056 0.0064 16,785,616 -0.00(-11.11%)
May 11, 2022 0.0082 0.0082 0.0068 0.0072 13,486,438 -0.00(-12.20%)
May 10, 2022 0.0078 0.0092 0.0073 0.0082 6,196,969 +0.00(+5.13%)
May 09, 2022 0.0087 0.0087 0.0070 0.0078 33,888,376 -0.00(-9.30%)
May 06, 2022 0.0088 0.0091 0.0085 0.0086 5,103,911 -0.00(-2.27%)
May 05, 2022 0.0095 0.0097 0.0088 0.0088 6,537,013 -0.00(-4.35%)
May 04, 2022 0.0091 0.0098 0.0087 0.0092 6,931,431 -0.00(-6.12%)
May 03, 2022 0.0101 0.0102 0.0087 0.0098 23,227,848 -0.00(-3.92%)
May 02, 2022 0.0103 0.0117 0.0091 0.0102 17,998,912 -0.00(-9.73%)
Apr 29, 2022 0.0121 0.0121 0.0105 0.0113 11,194,067 -0.00(-5.83%)
Apr 28, 2022 0.0120 0.0122 0.0100 0.0120 11,454,929 +0.00(+5.26%)
Apr 27, 2022 0.0130 0.0130 0.0100 0.0114 25,518,884 -0.00(-12.31%)
Apr 26, 2022 0.0140 0.0140 0.0120 0.0130 13,963,582 -0.00(-5.80%)
Apr 25, 2022 0.0135 0.0140 0.0125 0.0138 10,712,567 +0.00(+2.99%)
Apr 22, 2022 0.0120 0.0138 0.0118 0.0134 16,452,252 +0.00(+11.67%)
Apr 21, 2022 0.0130 0.0135 0.0117 0.0120 15,052,277 -0.00(-7.69%)
Apr 20, 2022 0.0130 0.0139 0.0128 0.0130 13,122,802 +0.00(+0.78%)
Apr 19, 2022 0.0117 0.0129 0.0117 0.0129 13,762,937 +0.00(+8.40%)
Apr 18, 2022 0.0120 0.0126 0.0113 0.0119 13,646,587 +0.00(+0.00%)
Apr 14, 2022 0.0121 0.0121 0.0108 0.0119 16,564,926 -0.00(-1.65%)
Apr 13, 2022 0.0120 0.0130 0.0112 0.0121 28,105,194 +0.00(+0.83%)
Apr 12, 2022 0.0100 0.0124 0.0098 0.0120 31,711,438 +0.00(+15.38%)
Apr 11, 2022 0.0107 0.0112 0.0095 0.0104 13,615,797 -0.00(-2.80%)
Apr 08, 2022 0.0102 0.0112 0.0102 0.0107 5,002,802 +0.00(+4.90%)
Apr 07, 2022 0.0108 0.0108 0.0097 0.0102 7,864,346 -0.00(-2.86%)
Apr 06, 2022 0.0095 0.0113 0.0095 0.0105 8,364,640 -0.00(-7.89%)
Apr 05, 2022 0.0122 0.0125 0.0105 0.0114 15,702,816 -0.00(-0.87%)
Apr 04, 2022 0.0102 0.0123 0.0099 0.0115 29,021,776 +0.00(+12.75%)
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.