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 -0.0001 (-16.67%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 7, 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 (%)
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%)
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%)
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.