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: 3:50 PM EDT, May 17, 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 (%)
Mar 31, 2022 0.0092 0.0118 0.0090 0.0103 23,127,288 +0.00(+17.05%)
Mar 30, 2022 0.0072 0.0088 0.0072 0.0088 9,249,646 +0.00(+14.29%)
Mar 29, 2022 0.0076 0.0078 0.0070 0.0077 8,520,564 +0.00(+1.32%)
Mar 28, 2022 0.0080 0.0080 0.0070 0.0076 9,492,851 -0.00(-5.00%)
Mar 25, 2022 0.0076 0.0080 0.0075 0.0080 7,658,559 +0.00(+2.56%)
Mar 24, 2022 0.0079 0.0080 0.0077 0.0078 10,324,414 +0.00(+0.00%)
Mar 23, 2022 0.0079 0.0081 0.0077 0.0078 8,554,040 -0.00(-2.50%)
Mar 22, 2022 0.0075 0.0081 0.0075 0.0080 7,497,749 +0.00(+2.56%)
Mar 21, 2022 0.0080 0.0081 0.0071 0.0078 15,146,102 +0.00(+1.30%)
Mar 18, 2022 0.0077 0.0080 0.0072 0.0077 10,636,896 +0.00(+5.48%)
Mar 17, 2022 0.0082 0.0088 0.0070 0.0073 21,973,538 -0.00(-8.75%)
Mar 16, 2022 0.0085 0.0089 0.0078 0.0080 23,031,516 -0.00(-9.09%)
Mar 15, 2022 0.0086 0.0092 0.0083 0.0088 9,027,180 -0.00(-1.12%)
Mar 14, 2022 0.0097 0.0098 0.0085 0.0089 8,590,743 -0.00(-7.29%)
Mar 11, 2022 0.0091 0.0097 0.0083 0.0096 22,194,020 +0.00(+11.63%)
Mar 10, 2022 0.0090 0.0094 0.0083 0.0086 13,039,538 -0.00(-6.52%)
Mar 09, 2022 0.0083 0.0095 0.0083 0.0092 7,158,811 +0.00(+4.55%)
Mar 08, 2022 0.0091 0.0095 0.0083 0.0088 19,168,184 -0.00(-7.37%)
Mar 07, 2022 0.0100 0.0102 0.0092 0.0095 7,587,104 -0.00(-4.04%)
Mar 04, 2022 0.0095 0.0104 0.0089 0.0099 17,654,368 +0.00(+6.45%)
Mar 03, 2022 0.0089 0.0094 0.0085 0.0093 17,395,984 +0.00(+3.33%)
Mar 02, 2022 0.0090 0.0093 0.0085 0.0090 6,035,377 +0.00(+0.00%)
Mar 01, 2022 0.0094 0.0094 0.0084 0.0090 15,948,641 -0.00(-4.26%)
Feb 28, 2022 0.0091 0.0100 0.0086 0.0094 7,004,618 -0.00(-3.09%)
Feb 25, 2022 0.0101 0.0100 0.0090 0.0097 15,754,319 -0.00(-2.02%)
Feb 24, 2022 0.0085 0.0101 0.0080 0.0099 17,321,326 +0.00(+3.13%)
Feb 23, 2022 0.0089 0.0100 0.0089 0.0096 13,791,171 +0.00(+3.23%)
Feb 22, 2022 0.0098 0.0099 0.0089 0.0093 6,815,702 -0.00(-5.10%)
Feb 18, 2022 0.0098 0 -0.00(-1.01%)
Feb 17, 2022 0.0095 0.0100 0.0086 0.0099 9,773,591 +0.00(+5.32%)
Feb 16, 2022 0.0099 0.0099 0.0089 0.0094 14,795,244 -0.00(-5.05%)
Feb 15, 2022 0.0096 0.0100 0.0090 0.0099 9,054,513 +0.00(+2.06%)
Feb 14, 2022 0.0097 0.0105 0.0085 0.0097 17,830,468 +0.00(+2.11%)
Feb 11, 2022 0.0100 0.0105 0.0092 0.0095 10,647,728 -0.00(-5.94%)
Feb 10, 2022 0.0109 0.0109 0.0100 0.0101 7,779,207 -0.00(-0.98%)
Feb 09, 2022 0.0099 0.0113 0.0091 0.0102 12,601,057 +0.00(+5.15%)
Feb 08, 2022 0.0087 0.0103 0.0081 0.0097 22,986,244 +0.00(+10.23%)
Feb 07, 2022 0.0104 0.0104 0.0078 0.0088 58,085,732 -0.00(-12.00%)
Feb 04, 2022 0.0120 0.0120 0.0090 0.0100 18,856,968 -0.00(-13.79%)
Feb 03, 2022 0.0120 0.0114 0.0116 6,563,133 -0.00(-6.45%)
Feb 02, 2022 0.0130 0.0130 0.0118 0.0124 5,760,734 +0.00(+0.00%)
Feb 01, 2022 0.0128 0.0130 0.0116 0.0124 10,590,905 +0.00(+2.48%)
Jan 31, 2022 0.0110 0.0130 0.0110 0.0121 5,899,636 +0.00(+1.68%)
Jan 28, 2022 0.0119 0.0120 0.0107 0.0119 7,920,049 +0.00(+3.48%)
Jan 27, 2022 0.0116 0.0124 0.0109 0.0115 7,698,056 -0.00(-3.36%)
Jan 26, 2022 0.0116 0.0131 0.0115 0.0119 12,689,800 +0.00(+2.59%)
Jan 25, 2022 0.0117 0.0124 0.0112 0.0116 14,538,794 -0.00(-0.85%)
Jan 24, 2022 0.0147 0.0150 0.0109 0.0117 39,491,656 -0.00(-11.36%)
Jan 21, 2022 0.0140 0.0142 0.0125 0.0132 15,833,337 -0.00(-6.38%)
Jan 20, 2022 0.0135 0.0146 0.0132 0.0141 7,594,194 +0.00(+1.44%)
Jan 19, 2022 0.0145 0.0153 0.0137 0.0139 8,079,808 -0.00(-4.14%)
Jan 18, 2022 0.0165 0.0170 0.0140 0.0145 13,271,947 -0.00(-9.94%)
Jan 14, 2022 0.0161 0 -0.00(-0.62%)
Jan 13, 2022 0.0170 0.0174 0.0155 0.0162 12,993,952 -0.00(-6.90%)
Jan 12, 2022 0.0170 0.0174 0.0165 0.0174 14,645,833 +0.00(+4.19%)
Jan 11, 2022 0.0156 0.0170 0.0146 0.0167 20,844,892 +0.00(+7.74%)
Jan 10, 2022 0.0166 0.0168 0.0150 0.0155 12,993,098 -0.00(-6.06%)
Jan 07, 2022 0.0150 0.0175 0.0150 0.0165 26,849,650 +0.00(+9.27%)
Jan 06, 2022 0.0143 0.0164 0.0135 0.0151 21,498,206 +0.00(+4.14%)
Jan 05, 2022 0.0138 0.0147 0.0138 0.0145 10,941,179 +0.00(+4.32%)
Jan 04, 2022 0.0139 0.0141 0.0133 0.0139 9,608,284 +0.00(+0.72%)
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.