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: 3:55 PM EDT, Jun 6, 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 (%)
Jan 31, 2017 0.0031 0.0032 0.0027 0.0031 1,516,037 +0.00(+0.00%)
Jan 30, 2017 0.0027 0.0033 0.0025 0.0031 4,239,563 +0.00(+3.33%)
Jan 27, 2017 0.0026 0.0030 0.0023 0.0030 3,722,400 +0.00(+15.38%)
Jan 26, 2017 0.0024 0.0027 0.0023 0.0026 1,620,000 -0.00(-3.70%)
Jan 25, 2017 0.0024 0.0028 0.0024 0.0027 490,001 +0.00(+3.85%)
Jan 24, 2017 0.0025 0.0028 0.0024 0.0026 2,705,154 -0.00(-7.14%)
Jan 23, 2017 0.0029 0.0029 0.0025 0.0028 2,365,042 +0.00(+0.00%)
Jan 20, 2017 0.0026 0.0028 0.0024 0.0028 835,280 -0.00(-1.75%)
Jan 19, 2017 0.0028 0.0030 0.0024 0.0029 1,629,476 -0.00(-1.72%)
Jan 18, 2017 0.0024 0.0029 0.0024 0.0029 692,500 +0.00(+13.73%)
Jan 17, 2017 0.0027 0.0030 0.0022 0.0026 13,915,665 -0.00(-20.31%)
Jan 13, 2017 0.0032 0.0032 0.0032 0 +0.00(+7.38%)
Jan 12, 2017 0.0031 0.0031 0.0025 0.0030 3,902,466 -0.00(-3.87%)
Jan 11, 2017 0.0031 0.0031 0.0027 0.0031 779,178 +0.00(+1.31%)
Jan 10, 2017 0.0029 0.0035 0.0025 0.0031 12,109,808 +0.00(+5.52%)
Jan 09, 2017 0.0043 0.0043 0.0028 0.0029 13,648,464 -0.00(-27.50%)
Jan 06, 2017 0.0033 0.0043 0.0031 0.0040 6,138,119 +0.00(+21.21%)
Jan 05, 2017 0.0029 0.0033 0.0029 0.0033 1,627,673 +0.00(+10.00%)
Jan 04, 2017 0.0033 0.0033 0.0027 0.0030 7,273,206 -0.00(-9.09%)
Jan 03, 2017 0.0031 0.0035 0.0026 0.0033 7,097,844 -0.00(-8.33%)
Dec 30, 2016 0.0036 0.0036 0.0036 0 +0.00(+5.88%)
Dec 29, 2016 0.0035 0.0035 0.0029 0.0034 11,954,925 -0.00(-2.86%)
Dec 28, 2016 0.0034 0.0035 0.0024 0.0035 28,321,602 +0.00(+6.06%)
Dec 27, 2016 0.0026 0.0034 0.0026 0.0033 1,918,655 -0.00(-2.94%)
Dec 23, 2016 0.0034 0.0034 0.0034 0 +0.00(+0.00%)
Dec 22, 2016 0.0032 0.0035 0.0026 0.0034 2,624,912 -0.00(-2.86%)
Dec 21, 2016 0.0034 0.0038 0.0027 0.0035 1,612,916 +0.00(+4.17%)
Dec 20, 2016 0.0026 0.0034 0.0024 0.0034 5,060,168 +0.00(+20.00%)
Dec 19, 2016 0.0026 0.0028 0.0023 0.0028 5,661,286 +0.00(+8.95%)
Dec 16, 2016 0.0027 0.0030 0.0024 0.0026 5,921,981 -0.00(-19.69%)
Dec 15, 2016 0.0032 0.0038 0.0027 0.0032 3,064,250 -0.00(-15.79%)
Dec 14, 2016 0.0029 0.0038 0.0029 0.0038 8,675,428 +0.00(+35.71%)
Dec 13, 2016 0.0029 0.0030 0.0025 0.0028 5,954,195 -0.00(-3.11%)
Dec 12, 2016 0.0031 0.0035 0.0028 0.0029 2,784,200 -0.00(-9.69%)
Dec 09, 2016 0.0030 0.0037 0.0027 0.0032 6,951,464 +0.00(+6.67%)
Dec 08, 2016 0.0026 0.0030 0.0025 0.0030 4,362,843 +0.00(+11.11%)
Dec 07, 2016 0.0030 0.0030 0.0026 0.0027 2,771,065 -0.00(-10.00%)
Dec 06, 2016 0.0028 0.0030 0.0026 0.0030 2,575,000 +0.00(+0.00%)
Dec 05, 2016 0.0028 0.0030 0.0022 0.0030 4,471,076 +0.00(+20.00%)
Dec 02, 2016 0.0029 0.0032 0.0025 0.0025 3,511,307 -0.00(-21.88%)
Dec 01, 2016 0.0029 0.0033 0.0026 0.0032 6,448,104 +0.00(+10.34%)
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%)
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.