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: 12:18 PM EDT, May 31, 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 29, 2019 0.0006 0.0006 0.0005 0.0006 19,279,300 +0.00(+0.00%)
Mar 28, 2019 0.0006 0.0006 0.0005 0.0006 3,861,445 +0.00(+20.00%)
Mar 27, 2019 0.0005 0.0006 0.0005 0.0005 6,108,782 -0.00(-16.67%)
Mar 26, 2019 0.0005 0.0007 0.0005 0.0006 4,438,000 -0.00(-14.29%)
Mar 25, 2019 0.0007 0.0007 0.0005 0.0007 6,431,312 +0.00(+0.00%)
Mar 22, 2019 0.0006 0.0007 0.0006 0.0007 15,938,500 +0.00(+16.67%)
Mar 21, 2019 0.0007 0.0008 0.0006 0.0006 32,747,506 +0.00(+20.00%)
Mar 20, 2019 0.0006 0.0007 0.0005 0.0005 2,528,562 -0.00(-28.57%)
Mar 19, 2019 0.0006 0.0007 0.0005 0.0007 5,769,221 +0.00(+0.00%)
Mar 18, 2019 0.0006 0.0008 0.0006 0.0007 5,541,800 +0.00(+0.00%)
Mar 15, 2019 0.0006 0.0008 0.0006 0.0007 1,613,900 -0.00(-12.50%)
Mar 14, 2019 0.0008 0.0008 0.0006 0.0008 916,984 +0.00(+0.00%)
Mar 13, 2019 0.0007 0.0008 0.0006 0.0008 2,293,649 +0.00(+33.33%)
Mar 12, 2019 0.0009 0.0009 0.0006 0.0006 3,460,001 -0.00(-25.00%)
Mar 11, 2019 0.0008 0.0008 0.0007 0.0008 3,707,000 +0.00(+0.00%)
Mar 08, 2019 0.0007 0.0008 0.0006 0.0008 6,490,800 +0.00(+14.29%)
Mar 07, 2019 0.0009 0.0009 0.0007 0.0007 3,046,380 -0.00(-22.22%)
Mar 06, 2019 0.0008 0.0009 0.0008 0.0009 2,989,256 +0.00(+12.50%)
Mar 05, 2019 0.0009 0.0009 0.0007 0.0008 4,310,000 +0.00(+0.00%)
Mar 04, 2019 0.0009 0.0009 0.0008 0.0008 11,070,987 -0.00(-11.11%)
Mar 01, 2019 0.0009 0.0010 0.0008 0.0009 20,010,000 -0.00(-10.00%)
Feb 28, 2019 0.0011 0.0012 0.0009 0.0010 8,424,596 -0.00(-9.09%)
Feb 27, 2019 0.0012 0.0012 0.0010 0.0011 1,184,999 +0.00(+0.00%)
Feb 26, 2019 0.0012 0.0013 0.0010 0.0011 5,037,120 +0.00(+0.00%)
Feb 25, 2019 0.0012 0.0015 0.0010 0.0011 20,639,348 -0.00(-21.43%)
Feb 22, 2019 0.0015 0.0015 0.0013 0.0014 1,060,000 +0.00(+7.69%)
Feb 21, 2019 0.0015 0.0015 0.0012 0.0013 6,121,570 -0.00(-7.14%)
Feb 20, 2019 0.0011 0.0015 0.0011 0.0014 12,408,345 +0.00(+27.27%)
Feb 19, 2019 0.0011 0.0012 0.0010 0.0011 5,976,845 +0.00(+0.00%)
Feb 15, 2019 0.0011 0.0011 0.0010 0.0011 8,235,200 +0.00(+0.00%)
Feb 14, 2019 0.0010 0.0011 0.0010 0.0011 3,940,000 +0.00(+0.00%)
Feb 13, 2019 0.0011 0.0012 0.0010 0.0011 5,451,399 +0.00(+10.00%)
Feb 12, 2019 0.0012 0.0012 0.0010 0.0010 6,002,943 -0.00(-16.67%)
Feb 11, 2019 0.0012 0.0012 0.0010 0.0012 4,618,640 +0.00(+0.00%)
Feb 08, 2019 0.0011 0.0012 0.0010 0.0012 11,452,900 +0.00(+9.09%)
Feb 07, 2019 0.0011 0.0013 0.0010 0.0011 28,159,252 +0.00(+10.00%)
Feb 06, 2019 0.0010 0.0011 0.0009 0.0010 14,135,081 +0.00(+0.00%)
Feb 05, 2019 0.0010 0.0010 0.0009 0.0010 3,219,599 +0.00(+11.11%)
Feb 04, 2019 0.0011 0.0011 0.0009 0.0009 4,327,000 +0.00(+0.00%)
Feb 01, 2019 0.0009 0.0010 0.0009 0.0009 4,159,600 -0.00(-10.00%)
Jan 31, 2019 0.0011 0.0011 0.0009 0.0010 2,701,146 -0.00(-9.09%)
Jan 30, 2019 0.0009 0.0011 0.0009 0.0011 7,436,829 +0.00(+10.00%)
Jan 29, 2019 0.0010 0.0010 0.0009 0.0010 14,321,000 +0.00(+11.11%)
Jan 28, 2019 0.0010 0.0010 0.0008 0.0009 3,427,754 +0.00(+0.00%)
Jan 25, 2019 0.0009 0.0010 0.0009 0.0009 1,761,600 -0.00(-10.00%)
Jan 24, 2019 0.0010 0.0010 0.0009 0.0010 10,162,965 +0.00(+11.11%)
Jan 23, 2019 0.0011 0.0012 0.0008 0.0009 49,565,384 -0.00(-18.18%)
Jan 22, 2019 0.0011 0.0011 0.0010 0.0011 939,427 +0.00(+0.00%)
Jan 18, 2019 0.0011 0.0011 0.0010 0.0011 11,105,601 -0.00(-8.33%)
Jan 17, 2019 0.0010 0.0012 0.0010 0.0012 28,476,766 +0.00(+9.09%)
Jan 16, 2019 0.0015 0.0015 0.0010 0.0011 36,792,496 -0.00(-21.43%)
Jan 15, 2019 0.0015 0.0016 0.0013 0.0014 4,596,018 -0.00(-6.67%)
Jan 14, 2019 0.0013 0.0017 0.0013 0.0015 5,907,935 +0.00(+15.38%)
Jan 11, 2019 0.0013 0.0014 0.0012 0.0013 5,762,800 +0.00(+0.00%)
Jan 10, 2019 0.0015 0.0015 0.0013 0.0013 10,098,600 -0.00(-13.33%)
Jan 09, 2019 0.0018 0.0018 0.0015 0.0015 10,856,792 -0.00(-11.76%)
Jan 08, 2019 0.0016 0.0017 0.0016 0.0017 4,427,050 +0.00(+6.25%)
Jan 07, 2019 0.0016 0.0017 0.0016 0.0016 6,774,970 +0.00(+6.67%)
Jan 04, 2019 0.0017 0.0018 0.0015 0.0015 4,780,300 -0.00(-6.25%)
Jan 03, 2019 0.0016 0.0017 0.0015 0.0016 6,889,918 +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.