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 (%)
May 31, 2023 0.0009 0.0009 0.0008 0.0008 2,331,688 +0.00(+0.00%)
May 30, 2023 0.0009 0.0009 0.0008 0.0008 2,403,929 -0.00(-11.11%)
May 26, 2023 0.0009 0.0009 0.0009 0.0009 265,000 +0.00(+12.50%)
May 25, 2023 0.0008 0.0008 0.0007 0.0008 1,282,000 +0.00(+0.00%)
May 24, 2023 0.0008 0.0008 0.0007 0.0008 9,379,500 +0.00(+0.00%)
May 23, 2023 0.0008 0.0009 0.0007 0.0008 5,954,057 +0.00(+14.29%)
May 22, 2023 0.0008 0.0008 0.0007 0.0007 1,409,000 +0.00(+0.00%)
May 19, 2023 0.0008 0.0008 0.0007 0.0007 44,200 +0.00(+0.00%)
May 18, 2023 0.0008 0.0008 0.0007 0.0007 1,632,790 -0.00(-22.22%)
May 17, 2023 0.0009 0.0009 0.0007 0.0009 7,182,864 +0.00(+0.00%)
May 16, 2023 0.0008 0.0009 0.0008 0.0009 15,128,719 +0.00(+0.00%)
May 15, 2023 0.0010 0.0010 0.0009 0.0009 4,091,222 +0.00(+0.00%)
May 12, 2023 0.0008 0.0010 0.0008 0.0009 10,119,343 +0.00(+0.00%)
May 11, 2023 0.0008 0.0009 0.0008 0.0009 2,136,527 +0.00(+0.00%)
May 10, 2023 0.0008 0.0009 0.0007 0.0009 2,300,802 +0.00(+12.50%)
May 09, 2023 0.0008 0.0009 0.0008 0.0008 6,368,950 -0.00(-11.11%)
May 08, 2023 0.0009 0.0010 0.0008 0.0009 4,666,188 +0.00(+0.00%)
May 05, 2023 0.0008 0.0010 0.0007 0.0009 15,316,789 +0.00(+28.57%)
May 04, 2023 0.0009 0.0009 0.0007 0.0007 5,386,190 -0.00(-12.50%)
May 03, 2023 0.0010 0.0010 0.0008 0.0008 9,056,144 +0.00(+0.00%)
May 02, 2023 0.0010 0.0010 0.0008 0.0008 2,148,728 -0.00(-11.11%)
May 01, 2023 0.0010 0.0010 0.0008 0.0009 1,300,283 +0.00(+12.50%)
Apr 28, 2023 0.0008 0.0010 0.0007 0.0008 28,835,404 +0.00(+0.00%)
Apr 27, 2023 0.0007 0.0008 0.0007 0.0008 5,434,235 +0.00(+0.00%)
Apr 26, 2023 0.0008 0.0009 0.0008 0.0008 343,646 +0.00(+0.00%)
Apr 25, 2023 0.0008 0.0009 0.0008 0.0008 6,283,367 +0.00(+0.00%)
Apr 24, 2023 0.0010 0.0010 0.0008 0.0008 4,423,062 -0.00(-11.11%)
Apr 21, 2023 0.0009 0.0010 0.0008 0.0009 6,589,767 +0.00(+0.00%)
Apr 20, 2023 0.0009 0.0010 0.0008 0.0009 3,762,985 -0.00(-10.00%)
Apr 19, 2023 0.0010 0.0010 0.0009 0.0010 7,387,000 +0.00(+0.00%)
Apr 18, 2023 0.0009 0.0012 0.0009 0.0010 26,018,448 +0.00(+11.11%)
Apr 17, 2023 0.0009 0.0010 0.0009 0.0009 3,327,527 -0.00(-10.00%)
Apr 14, 2023 0.0010 0.0010 0.0009 0.0010 7,037,832 -0.00(-9.09%)
Apr 13, 2023 0.0012 0.0012 0.0009 0.0011 7,639,223 -0.00(-8.33%)
Apr 12, 2023 0.0009 0.0012 0.0009 0.0012 2,005,689 +0.00(+9.09%)
Apr 11, 2023 0.0013 0.0013 0.0010 0.0011 8,681,794 +0.00(+0.00%)
Apr 10, 2023 0.0012 0.0013 0.0010 0.0011 2,862,120 -0.00(-8.33%)
Apr 06, 2023 0.0012 0.0014 0.0011 0.0012 2,061,284 +0.00(+0.00%)
Apr 05, 2023 0.0012 0.0012 0.0011 0.0012 1,796,101 +0.00(+9.09%)
Apr 04, 2023 0.0012 0.0013 0.0011 0.0011 1,020,000 -0.00(-8.33%)
Apr 03, 2023 0.0011 0.0012 0.0011 0.0012 6,718,386 +0.00(+0.00%)
Mar 31, 2023 0.0011 0.0013 0.0010 0.0012 8,809,352 +0.00(+20.00%)
Mar 30, 2023 0.0012 0.0012 0.0010 0.0010 8,392,692 -0.00(-9.09%)
Mar 29, 2023 0.0012 0.0012 0.0011 0.0011 1,876,000 +0.00(+0.00%)
Mar 28, 2023 0.0010 0.0011 0.0010 0.0011 239,601 +0.00(+10.00%)
Mar 27, 2023 0.0011 0.0011 0.0010 0.0010 2,969,505 -0.00(-9.09%)
Mar 24, 2023 0.0011 0.0011 0.0011 0.0011 258,950 +0.00(+0.00%)
Mar 23, 2023 0.0011 0.0011 0.0010 0.0011 771,990 +0.00(+0.00%)
Mar 22, 2023 0.0011 0.0013 0.0011 0.0011 1,301,507 +0.00(+0.00%)
Mar 21, 2023 0.0012 0.0012 0.0010 0.0011 5,467,952 -0.00(-15.38%)
Mar 20, 2023 0.0012 0.0015 0.0012 0.0013 3,916,450 +0.00(+18.18%)
Mar 17, 2023 0.0012 0.0012 0.0011 0.0011 1,693,848 -0.00(-8.33%)
Mar 16, 2023 0.0012 0.0013 0.0012 0.0012 1,635,546 +0.00(+0.00%)
Mar 15, 2023 0.0011 0.0012 0.0010 0.0012 1,244,409 +0.00(+9.09%)
Mar 14, 2023 0.0011 0.0012 0.0011 0.0011 11,682,747 -0.00(-8.33%)
Mar 13, 2023 0.0012 0.0013 0.0011 0.0012 6,712,050 -0.00(-7.69%)
Mar 10, 2023 0.0013 0.0013 0.0012 0.0013 12,724,277 -0.00(-7.14%)
Mar 09, 2023 0.0014 0.0015 0.0014 0.0014 498,641 +0.00(+0.00%)
Mar 08, 2023 0.0014 0.0015 0.0014 0.0014 1,609,618 -0.00(-6.67%)
Mar 07, 2023 0.0014 0.0015 0.0014 0.0015 152,500 +0.00(+0.00%)
Mar 06, 2023 0.0015 0.0015 0.0014 0.0015 93,337 +0.00(+0.00%)
Mar 03, 2023 0.0015 0.0016 0.0014 0.0015 2,793,170 -0.00(-6.25%)
Mar 02, 2023 0.0016 0.0016 0.0014 0.0016 1,021,909 -0.00(-5.88%)
Mar 01, 2023 0.0015 0.0017 0.0015 0.0017 2,405,734 +0.00(+13.33%)
Feb 28, 2023 0.0015 0.0015 0.0013 0.0015 700,392 +0.00(+0.00%)
Feb 27, 2023 0.0013 0.0015 0.0013 0.0015 3,272,012 +0.00(+15.38%)
Feb 24, 2023 0.0013 0.0014 0.0012 0.0013 5,206,146 -0.00(-7.14%)
Feb 23, 2023 0.0013 0.0014 0.0013 0.0014 326,151 +0.00(+7.69%)
Feb 22, 2023 0.0013 0.0014 0.0013 0.0013 2,885,000 -0.00(-7.14%)
Feb 21, 2023 0.0014 0.0014 0.0013 0.0014 3,119,067 +0.00(+0.00%)
Feb 17, 2023 0.0014 0.0015 0.0013 0.0014 2,039,633 +0.00(+7.69%)
Feb 16, 2023 0.0014 0.0014 0.0013 0.0013 2,868,725 -0.00(-7.14%)
Feb 15, 2023 0.0013 0.0014 0.0013 0.0014 1,557,369 +0.00(+0.00%)
Feb 14, 2023 0.0014 0.0015 0.0012 0.0014 1,887,020 -0.00(-6.67%)
Feb 13, 2023 0.0014 0.0015 0.0014 0.0015 155,953 +0.00(+7.14%)
Feb 10, 2023 0.0012 0.0014 0.0012 0.0014 2,457,702 +0.00(+7.69%)
Feb 09, 2023 0.0016 0.0016 0.0012 0.0013 5,205,669 -0.00(-13.33%)
Feb 08, 2023 0.0015 0.0015 0.0014 0.0015 409,769 -0.00(-6.25%)
Feb 07, 2023 0.0015 0.0016 0.0015 0.0016 1,437,709 +0.00(+14.29%)
Feb 06, 2023 0.0016 0.0018 0.0014 0.0014 5,248,698 -0.00(-12.50%)
Feb 03, 2023 0.0019 0.0019 0.0016 0.0016 7,198,356 -0.00(-11.11%)
Feb 02, 2023 0.0017 0.0020 0.0017 0.0018 1,292,848 +0.00(+0.00%)
Feb 01, 2023 0.0016 0.0020 0.0016 0.0018 915,890 -0.00(-10.00%)
Jan 31, 2023 0.0022 0.0023 0.0016 0.0020 1,266,063 -0.00(-13.04%)
Jan 30, 2023 0.0021 0.0023 0.0018 0.0023 639,356 +0.00(+9.52%)
Jan 27, 2023 0.0018 0.0021 0.0014 0.0021 6,212,347 +0.00(+10.53%)
Jan 26, 2023 0.0020 0.0020 0.0018 0.0019 6,887,754 -0.00(-5.00%)
Jan 25, 2023 0.0023 0.0023 0.0020 0.0020 2,575,811 -0.00(-13.04%)
Jan 24, 2023 0.0021 0.0024 0.0019 0.0023 4,830,391 -0.00(-4.17%)
Jan 23, 2023 0.0024 0.0024 0.0021 0.0024 2,859,799 +0.00(+4.35%)
Jan 20, 2023 0.0024 0.0025 0.0021 0.0023 9,510,804 +0.00(+0.00%)
Jan 19, 2023 0.0018 0.0023 0.0016 0.0023 7,391,068 +0.00(+27.78%)
Jan 18, 2023 0.0017 0.0019 0.0016 0.0018 1,098,827 +0.00(+5.88%)
Jan 17, 2023 0.0014 0.0018 0.0013 0.0017 6,128,356 +0.00(+21.43%)
Jan 13, 2023 0.0015 0.0017 0.0014 0.0014 2,367,550 -0.00(-6.67%)
Jan 12, 2023 0.0015 0.0017 0.0014 0.0015 3,981,665 +0.00(+7.14%)
Jan 11, 2023 0.0014 0.0016 0.0014 0.0014 2,123,703 +0.00(+0.00%)
Jan 10, 2023 0.0012 0.0015 0.0012 0.0014 7,422,157 +0.00(+16.67%)
Jan 09, 2023 0.0015 0.0015 0.0011 0.0012 6,288,909 -0.00(-14.29%)
Jan 06, 2023 0.0010 0.0015 0.0010 0.0014 6,265,914 +0.00(+16.67%)
Jan 05, 2023 0.0012 0.0015 0.0012 0.0012 1,002,913 +0.00(+0.00%)
Jan 04, 2023 0.0015 0.0015 0.0011 0.0012 2,299,356 +0.00(+0.00%)
Jan 03, 2023 0.0012 0.0016 0.0012 0.0012 1,528,645 -0.00(-7.69%)
Dec 30, 2022 0.0011 0.0014 0.0011 0.0013 4,957,510 +0.00(+0.00%)
Dec 29, 2022 0.0011 0.0013 0.0010 0.0013 7,559,037 +0.00(+18.18%)
Dec 28, 2022 0.0010 0.0011 0.0010 0.0011 6,760,959 +0.00(+0.00%)
Dec 27, 2022 0.0011 0.0011 0.0010 0.0011 5,363,300 +0.00(+0.00%)
Dec 23, 2022 0.0012 0.0013 0.0010 0.0011 1,550,083 -0.00(-8.33%)
Dec 22, 2022 0.0012 0.0013 0.0010 0.0012 9,809,416 -0.00(-7.69%)
Dec 21, 2022 0.0014 0.0016 0.0012 0.0013 6,492,998 -0.00(-18.75%)
Dec 20, 2022 0.0014 0.0018 0.0013 0.0016 3,067,463 +0.00(+14.29%)
Dec 19, 2022 0.0013 0.0018 0.0013 0.0014 3,602,152 +0.00(+0.00%)
Dec 16, 2022 0.0012 0.0016 0.0012 0.0014 4,700,921 +0.00(+0.00%)
Dec 15, 2022 0.0011 0.0015 0.0009 0.0014 31,486,166 +0.00(+27.27%)
Dec 14, 2022 0.0010 0.0011 0.0009 0.0011 5,273,802 +0.00(+10.00%)
Dec 13, 2022 0.0008 0.0010 0.0008 0.0010 3,561,428 +0.00(+11.11%)
Dec 12, 2022 0.0010 0.0010 0.0009 0.0009 3,839,296 -0.00(-10.00%)
Dec 09, 2022 0.0009 0.0010 0.0009 0.0010 4,394,060 +0.00(+0.00%)
Dec 08, 2022 0.0010 0.0011 0.0009 0.0010 5,965,535 +0.00(+0.00%)
Dec 07, 2022 0.0010 0.0011 0.0010 0.0010 641,525 +0.00(+0.00%)
Dec 06, 2022 0.0010 0.0012 0.0010 0.0010 2,571,740 +0.00(+0.00%)
Dec 05, 2022 0.0010 0.0012 0.0009 0.0010 23,893,682 +0.00(+0.00%)
Dec 02, 2022 0.0012 0.0012 0.0009 0.0010 3,735,363 -0.00(-9.09%)
Dec 01, 2022 0.0011 0.0012 0.0009 0.0011 7,110,151 +0.00(+10.00%)
Nov 30, 2022 0.0012 0.0012 0.0008 0.0010 18,496,420 -0.00(-16.67%)
Nov 29, 2022 0.0010 0.0012 0.0010 0.0012 1,651,001 +0.00(+20.00%)
Nov 28, 2022 0.0011 0.0012 0.0010 0.0010 1,420,002 -0.00(-16.67%)
Nov 25, 2022 0.0011 0.0012 0.0011 0.0012 396,680 +0.00(+0.00%)
Nov 23, 2022 0.0011 0.0012 0.0011 0.0012 2,499,592 +0.00(+9.09%)
Nov 22, 2022 0.0013 0.0013 0.0010 0.0011 8,114,971 -0.00(-8.33%)
Nov 21, 2022 0.0012 0.0014 0.0012 0.0012 6,482,527 -0.00(-7.69%)
Nov 18, 2022 0.0015 0.0015 0.0013 0.0013 6,063,392 -0.00(-7.14%)
Nov 17, 2022 0.0014 0.0015 0.0013 0.0014 3,416,171 +0.00(+0.00%)
Nov 16, 2022 0.0014 0.0015 0.0013 0.0014 5,825,437 +0.00(+0.00%)
Nov 15, 2022 0.0015 0.0015 0.0014 0.0014 1,667,000 -0.00(-6.67%)
Nov 14, 2022 0.0013 0.0015 0.0011 0.0015 13,355,767 +0.00(+0.00%)
Nov 11, 2022 0.0017 0.0017 0.0013 0.0015 8,930,976 -0.00(-11.76%)
Nov 10, 2022 0.0018 0.0018 0.0016 0.0017 736,100 +0.00(+0.00%)
Nov 09, 2022 0.0016 0.0017 0.0016 0.0017 2,966,949 -0.00(-5.56%)
Nov 08, 2022 0.0018 0.0019 0.0016 0.0018 3,528,447 -0.00(-5.26%)
Nov 07, 2022 0.0020 0.0020 0.0017 0.0019 5,037,717 -0.00(-5.00%)
Nov 04, 2022 0.0018 0.0022 0.0018 0.0020 3,242,596 +0.00(+11.11%)
Nov 03, 2022 0.0021 0.0021 0.0018 0.0018 2,629,404 -0.00(-18.18%)
Nov 02, 2022 0.0023 0.0023 0.0020 0.0022 3,465,668 -0.00(-4.35%)
Nov 01, 2022 0.0022 0.0023 0.0021 0.0023 2,496,787 +0.00(+0.00%)
Oct 31, 2022 0.0024 0.0025 0.0022 0.0023 5,276,180 -0.00(-4.17%)
Oct 28, 2022 0.0027 0.0027 0.0022 0.0024 4,832,621 -0.00(-7.69%)
Oct 27, 2022 0.0026 0.0028 0.0023 0.0026 8,995,605 +0.00(+4.00%)
Oct 26, 2022 0.0019 0.0026 0.0019 0.0025 13,605,912 +0.00(+19.05%)
Oct 25, 2022 0.0018 0.0023 0.0018 0.0021 9,398,886 +0.00(+10.53%)
Oct 24, 2022 0.0016 0.0021 0.0016 0.0019 2,093,446 +0.00(+5.56%)
Oct 21, 2022 0.0018 0.0021 0.0015 0.0018 14,754,075 +0.00(+5.88%)
Oct 20, 2022 0.0016 0.0018 0.0016 0.0017 2,871,247 +0.00(+6.25%)
Oct 19, 2022 0.0016 0.0016 0.0015 0.0016 2,221,891 +0.00(+6.67%)
Oct 18, 2022 0.0014 0.0016 0.0014 0.0015 3,232,318 +0.00(+0.00%)
Oct 17, 2022 0.0014 0.0016 0.0014 0.0015 2,300,170 +0.00(+0.00%)
Oct 14, 2022 0.0015 0.0016 0.0014 0.0015 4,387,057 +0.00(+7.14%)
Oct 13, 2022 0.0015 0.0016 0.0014 0.0014 5,698,107 -0.00(-12.50%)
Oct 12, 2022 0.0015 0.0017 0.0014 0.0016 6,271,917 +0.00(+0.00%)
Oct 11, 2022 0.0016 0.0016 0.0015 0.0016 2,062,491 +0.00(+0.00%)
Oct 10, 2022 0.0017 0.0017 0.0014 0.0016 8,438,420 -0.00(-11.11%)
Oct 07, 2022 0.0017 0.0019 0.0017 0.0018 1,942,857 +0.00(+0.00%)
Oct 06, 2022 0.0018 0.0019 0.0017 0.0018 2,931,073 +0.00(+0.00%)
Oct 05, 2022 0.0019 0.0019 0.0018 0.0018 1,484,525 -0.00(-5.26%)
Oct 04, 2022 0.0018 0.0019 0.0017 0.0019 3,297,786 +0.00(+18.75%)
Oct 03, 2022 0.0019 0.0020 0.0016 0.0016 9,171,253 -0.00(-11.11%)
Sep 30, 2022 0.0020 0.0021 0.0018 0.0018 3,754,808 -0.00(-10.00%)
Sep 29, 2022 0.0022 0.0023 0.0017 0.0020 7,147,235 -0.00(-9.09%)
Sep 28, 2022 0.0015 0.0022 0.0015 0.0022 24,949,666 +0.00(+37.50%)
Sep 27, 2022 0.0015 0.0017 0.0015 0.0016 2,651,044 -0.00(-5.88%)
Sep 26, 2022 0.0016 0.0017 0.0015 0.0017 7,571,353 +0.00(+6.25%)
Sep 23, 2022 0.0017 0.0018 0.0016 0.0016 6,016,310 -0.00(-5.88%)
Sep 22, 2022 0.0017 0.0018 0.0016 0.0017 7,713,895 +0.00(+0.00%)
Sep 21, 2022 0.0020 0.0020 0.0016 0.0017 18,304,798 -0.00(-15.00%)
Sep 20, 2022 0.0020 0.0021 0.0020 0.0020 6,240,456 -0.00(-4.76%)
Sep 19, 2022 0.0021 0.0022 0.0020 0.0021 4,883,233 +0.00(+0.00%)
Sep 16, 2022 0.0021 0.0024 0.0020 0.0021 3,541,403 -0.00(-4.55%)
Sep 15, 2022 0.0022 0.0025 0.0021 0.0022 3,771,451 +0.00(+0.00%)
Sep 14, 2022 0.0021 0.0023 0.0021 0.0022 2,026,894 +0.00(+4.76%)
Sep 13, 2022 0.0023 0.0023 0.0020 0.0021 6,371,775 -0.00(-4.55%)
Sep 12, 2022 0.0025 0.0025 0.0021 0.0022 8,415,441 -0.00(-12.00%)
Sep 09, 2022 0.0022 0.0025 0.0022 0.0025 3,661,038 +0.00(+8.70%)
Sep 08, 2022 0.0024 0.0024 0.0021 0.0023 5,920,600 -0.00(-4.17%)
Sep 07, 2022 0.0024 0.0024 0.0021 0.0024 9,454,645 -0.00(-4.00%)
Sep 06, 2022 0.0025 0.0028 0.0023 0.0025 4,089,288 -0.00(-3.85%)
Sep 02, 2022 0.0027 0.0028 0.0024 0.0026 3,393,480 +0.00(+0.00%)
Sep 01, 2022 0.0025 0.0027 0.0023 0.0026 4,802,902 +0.00(+8.33%)
Aug 31, 2022 0.0024 0.0025 0.0022 0.0024 6,668,758 +0.00(+0.00%)
Aug 30, 2022 0.0023 0.0026 0.0023 0.0024 4,361,883 +0.00(+4.35%)
Aug 29, 2022 0.0027 0.0027 0.0023 0.0023 13,562,673 -0.00(-8.00%)
Aug 26, 2022 0.0025 0.0029 0.0025 0.0025 6,585,809 -0.00(-3.85%)
Aug 25, 2022 0.0030 0.0030 0.0025 0.0026 3,442,313 -0.00(-13.33%)
Aug 24, 2022 0.0025 0.0030 0.0024 0.0030 8,421,955 +0.00(+7.14%)
Aug 23, 2022 0.0029 0.0029 0.0025 0.0028 13,853,324 -0.00(-6.67%)
Aug 22, 2022 0.0030 0.0032 0.0028 0.0030 6,280,514 -0.00(-6.25%)
Aug 19, 2022 0.0033 0.0034 0.0029 0.0032 8,308,009 -0.00(-3.03%)
Aug 18, 2022 0.0036 0.0036 0.0029 0.0033 5,439,139 -0.00(-2.94%)
Aug 17, 2022 0.0034 0.0037 0.0031 0.0034 2,165,425 -0.00(-2.86%)
Aug 16, 2022 0.0038 0.0040 0.0034 0.0035 6,242,238 -0.00(-7.89%)
Aug 15, 2022 0.0036 0.0041 0.0034 0.0038 3,563,480 +0.00(+2.70%)
Aug 12, 2022 0.0033 0.0041 0.0032 0.0037 15,358,335 +0.00(+15.62%)
Aug 11, 2022 0.0032 0.0033 0.0029 0.0032 9,104,649 +0.00(+0.00%)
Aug 10, 2022 0.0033 0.0034 0.0029 0.0032 9,253,285 +0.00(+0.00%)
Aug 09, 2022 0.0034 0.0036 0.0029 0.0032 11,190,649 -0.00(-8.57%)
Aug 08, 2022 0.0033 0.0038 0.0029 0.0035 14,154,742 +0.00(+6.06%)
Aug 05, 2022 0.0024 0.0036 0.0023 0.0033 36,071,028 +0.00(+37.50%)
Aug 04, 2022 0.0024 0.0026 0.0023 0.0024 15,333,736 -0.00(-4.00%)
Aug 03, 2022 0.0026 0.0026 0.0023 0.0025 10,873,699 -0.00(-3.85%)
Aug 02, 2022 0.0027 0.0029 0.0024 0.0026 15,288,619 -0.00(-10.34%)
Aug 01, 2022 0.0030 0.0030 0.0026 0.0029 5,209,499 +0.00(+0.00%)
Jul 29, 2022 0.0030 0.0030 0.0025 0.0029 9,000,790 -0.00(-3.33%)
Jul 28, 2022 0.0026 0.0030 0.0026 0.0030 6,762,936 +0.00(+11.11%)
Jul 27, 2022 0.0025 0.0028 0.0023 0.0027 9,408,042 +0.00(+0.00%)
Jul 26, 2022 0.0025 0.0029 0.0025 0.0027 7,545,758 -0.00(-3.57%)
Jul 25, 2022 0.0027 0.0031 0.0024 0.0028 12,241,916 -0.00(-6.67%)
Jul 22, 2022 0.0028 0.0030 0.0023 0.0030 27,859,312 -0.00(-3.23%)
Jul 21, 2022 0.0036 0.0036 0.0028 0.0031 8,822,077 -0.00(-3.13%)
Jul 20, 2022 0.0032 0.0037 0.0032 0.0032 5,725,744 -0.00(-3.03%)
Jul 19, 2022 0.0032 0.0033 0.0027 0.0033 7,271,995 +0.00(+0.00%)
Jul 18, 2022 0.0032 0.0034 0.0027 0.0033 11,683,807 +0.00(+6.45%)
Jul 15, 2022 0.0026 0.0031 0.0024 0.0031 11,038,380 +0.00(+10.71%)
Jul 14, 2022 0.0026 0.0029 0.0021 0.0028 7,788,094 +0.00(+7.69%)
Jul 13, 2022 0.0025 0.0029 0.0024 0.0026 5,504,002 +0.00(+4.00%)
Jul 12, 2022 0.0029 0.0032 0.0020 0.0025 49,586,444 -0.00(-16.67%)
Jul 11, 2022 0.0036 0.0039 0.0029 0.0030 37,932,008 -0.00(-21.05%)
Jul 08, 2022 0.0036 0.0038 0.0034 0.0038 7,946,768 +0.00(+2.70%)
Jul 07, 2022 0.0036 0.0039 0.0033 0.0037 10,428,830 +0.00(+5.71%)
Jul 06, 2022 0.0038 0.0039 0.0033 0.0035 7,684,400 -0.00(-7.89%)
Jul 05, 2022 0.0041 0.0041 0.0034 0.0038 14,128,167 -0.00(-7.32%)
Jul 01, 2022 0.0040 0.0042 0.0037 0.0041 9,855,429 +0.00(+5.13%)
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%)
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.