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 (%)
Nov 27, 2019 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 26, 2019 0.0003 0.0003 0.0002 0.0002 668,501 -0.00(-33.33%)
Nov 25, 2019 0.0002 0.0003 0.0002 0.0003 2,020,000 +0.00(+0.00%)
Nov 22, 2019 0.0003 0.0003 0.0003 0.0003 6,080,000 +0.00(+0.00%)
Nov 21, 2019 0.0002 0.0003 0.0002 0.0003 1,760,000 +0.00(+0.00%)
Nov 20, 2019 0.0002 0.0003 0.0002 0.0003 1,638,333 +0.00(+0.00%)
Nov 18, 2019 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Nov 15, 2019 0.0004 0.0004 0.0004 0.0004 250,000 +0.00(+100.00%)
Nov 14, 2019 0.0002 0.0004 0.0002 0.0002 2,457,125 -0.00(-33.33%)
Nov 13, 2019 0.0004 0.0004 0.0003 0.0003 1,000,000 +0.00(+50.00%)
Nov 11, 2019 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Nov 08, 2019 0.0004 0.0004 0.0002 0.0003 3,250,100 +0.00(+0.00%)
Nov 07, 2019 0.0003 0.0003 0.0003 0.0003 744,857 +0.00(+50.00%)
Nov 06, 2019 0.0003 0.0003 0.0002 0.0002 5,355,644 -0.00(-33.33%)
Nov 05, 2019 0.0003 0.0003 0.0003 0.0003 1,680,000 +0.00(+0.00%)
Nov 04, 2019 0.0003 0.0003 0.0003 0.0003 401,304 +0.00(+0.00%)
Nov 01, 2019 0.0003 0.0003 0.0003 0.0003 1,250,000 +0.00(+0.00%)
Oct 31, 2019 0.0003 0.0003 0.0003 0.0003 26,700 -0.00(-25.00%)
Oct 30, 2019 0.0003 0.0004 0.0003 0.0004 701,600 +0.00(+0.00%)
Oct 29, 2019 0.0003 0.0004 0.0002 0.0004 357,500 +0.00(+0.00%)
Oct 28, 2019 0.0002 0.0004 0.0002 0.0004 2,281,523 +0.00(+33.33%)
Oct 25, 2019 0.0003 0.0003 0.0002 0.0003 765,000 +0.00(+50.00%)
Oct 24, 2019 0.0003 0.0003 0.0002 0.0002 4,771,666 -0.00(-33.33%)
Oct 23, 2019 0.0003 0.0004 0.0003 0.0003 2,535,000 +0.00(+50.00%)
Oct 22, 2019 0.0003 0.0003 0.0002 0.0002 3,517,000 +0.00(+0.00%)
Oct 21, 2019 0.0003 0.0003 0.0002 0.0002 146,023 -0.00(-33.33%)
Oct 18, 2019 0.0003 0.0003 0.0002 0.0003 440,700 +0.00(+0.00%)
Oct 17, 2019 0.0004 0.0004 0.0002 0.0003 3,072,300 -0.00(-25.00%)
Oct 16, 2019 0.0003 0.0004 0.0003 0.0004 2,949,500 +0.00(+100.00%)
Oct 15, 2019 0.0002 0.0004 0.0002 0.0002 119,150 -0.00(-50.00%)
Oct 14, 2019 0.0002 0.0004 0.0002 0.0004 670,000 +0.00(+0.00%)
Oct 11, 2019 0.0002 0.0004 0.0002 0.0004 56,700 +0.00(+0.00%)
Oct 10, 2019 0.0004 0.0004 0.0004 0.0004 7,500 +0.00(+33.33%)
Oct 09, 2019 0.0003 0.0004 0.0003 0.0003 343,920 +0.00(+0.00%)
Oct 07, 2019 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Oct 04, 2019 0.0003 0.0003 0.0003 0.0003 5,300,000 +0.00(+0.00%)
Oct 03, 2019 0.0003 0.0003 0.0003 0.0003 33,272,350 +0.00(+0.00%)
Oct 02, 2019 0.0003 0.0003 0.0003 0.0003 160,000 +0.00(+0.00%)
Oct 01, 2019 0.0003 0.0003 0.0003 0.0003 100,200 +0.00(+0.00%)
Sep 30, 2019 0.0004 0.0004 0.0003 0.0003 250,000 -0.00(-25.00%)
Sep 27, 2019 0.0004 0.0004 0.0004 0.0004 2,000,000 +0.00(+0.00%)
Sep 26, 2019 0.0003 0.0004 0.0003 0.0004 103,000 +0.00(+33.33%)
Sep 25, 2019 0.0003 0.0003 0.0003 0.0003 450,000 +0.00(+0.00%)
Sep 24, 2019 0.0003 0.0003 0.0003 0.0003 31,700 -0.00(-25.00%)
Sep 23, 2019 0.0004 0.0004 0.0004 0.0004 460,500 +0.00(+0.00%)
Sep 20, 2019 0.0004 0.0004 0.0004 0.0004 50,000 +0.00(+0.00%)
Sep 19, 2019 0.0003 0.0004 0.0003 0.0004 25,716,206 +0.00(+0.00%)
Sep 18, 2019 0.0004 0.0004 0.0004 0.0004 150,000 +0.00(+0.00%)
Sep 17, 2019 0.0003 0.0004 0.0003 0.0004 6,792,091 +0.00(+33.33%)
Sep 16, 2019 0.0003 0.0003 0.0003 0.0003 2,022,777 +0.00(+0.00%)
Sep 13, 2019 0.0003 0.0003 0.0003 0.0003 2,125,000 +0.00(+0.00%)
Sep 12, 2019 0.0003 0.0003 0.0003 0.0003 1,200,000 +0.00(+0.00%)
Sep 10, 2019 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Sep 09, 2019 0.0004 0.0004 0.0003 0.0003 13,050,000 +0.00(+0.00%)
Sep 06, 2019 0.0003 0.0004 0.0003 0.0003 2,032,600 +0.00(+0.00%)
Sep 05, 2019 0.0004 0.0004 0.0003 0.0003 310,000 -0.00(-25.00%)
Sep 04, 2019 0.0005 0.0005 0.0003 0.0004 3,172,000 +0.00(+0.00%)
Sep 03, 2019 0.0004 0.0004 0.0003 0.0004 18,335,000 -0.00(-20.00%)
Aug 30, 2019 0.0005 0.0005 0.0005 0.0005 1,022,700 +0.00(+0.00%)
Aug 29, 2019 0.0004 0.0005 0.0004 0.0005 6,347,837 +0.00(+25.00%)
Aug 28, 2019 0.0004 0.0004 0.0004 0.0004 7,045,831 +0.00(+33.33%)
Aug 27, 2019 0.0004 0.0004 0.0003 0.0003 3,600,000 -0.00(-25.00%)
Aug 26, 2019 0.0004 0.0004 0.0004 0.0004 195,000 +0.00(+0.00%)
Aug 23, 2019 0.0004 0.0004 0.0003 0.0004 4,207,200 +0.00(+33.33%)
Aug 22, 2019 0.0004 0.0004 0.0003 0.0003 155,000 +0.00(+0.00%)
Aug 21, 2019 0.0003 0.0004 0.0003 0.0003 2,525,125 -0.00(-25.00%)
Aug 20, 2019 0.0003 0.0005 0.0003 0.0004 5,765,875 +0.00(+0.00%)
Aug 19, 2019 0.0003 0.0004 0.0003 0.0004 2,480,900 +0.00(+0.00%)
Aug 16, 2019 0.0005 0.0005 0.0003 0.0004 1,210,000 +0.00(+0.00%)
Aug 15, 2019 0.0005 0.0005 0.0004 0.0004 9,364,088 +0.00(+0.00%)
Aug 14, 2019 0.0005 0.0005 0.0004 0.0004 16,184,912 -0.00(-20.00%)
Aug 13, 2019 0.0004 0.0005 0.0004 0.0005 34,066,416 +0.00(+25.00%)
Aug 12, 2019 0.0004 0.0006 0.0003 0.0004 48,457,672 -0.00(-33.33%)
Aug 09, 2019 0.0004 0.0006 0.0004 0.0006 44,500,600 +0.00(+50.00%)
Aug 08, 2019 0.0004 0.0005 0.0003 0.0004 15,911,067 +0.00(+0.00%)
Aug 07, 2019 0.0006 0.0007 0.0004 0.0004 54,856,176 -0.00(-20.00%)
Aug 06, 2019 0.0004 0.0006 0.0004 0.0005 30,624,752 +0.00(+25.00%)
Aug 05, 2019 0.0003 0.0004 0.0003 0.0004 110,002 +0.00(+33.33%)
Aug 02, 2019 0.0005 0.0005 0.0003 0.0003 11,533,101 -0.00(-25.00%)
Aug 01, 2019 0.0004 0.0004 0.0004 0.0004 3,632,625 +0.00(+0.00%)
Jul 31, 2019 0.0004 0.0004 0.0004 0.0004 2,637,399 +0.00(+0.00%)
Jul 30, 2019 0.0004 0.0004 0.0004 0.0004 12,500 +0.00(+0.00%)
Jul 29, 2019 0.0004 0.0004 0.0004 0.0004 650,000 +0.00(+0.00%)
Jul 26, 2019 0.0004 0.0005 0.0004 0.0004 1,012,900 +0.00(+0.00%)
Jul 25, 2019 0.0004 0.0005 0.0004 0.0004 3,070,100 +0.00(+0.00%)
Jul 24, 2019 0.0004 0.0004 0.0003 0.0004 1,490,125 +0.00(+33.33%)
Jul 23, 2019 0.0003 0.0004 0.0003 0.0003 4,834,999 +0.00(+0.00%)
Jul 22, 2019 0.0003 0.0004 0.0003 0.0003 6,873,928 +0.00(+0.00%)
Jul 19, 2019 0.0003 0.0004 0.0003 0.0003 5,082,200 -0.00(-25.00%)
Jul 18, 2019 0.0004 0.0004 0.0003 0.0004 834,500 +0.00(+0.00%)
Jul 17, 2019 0.0003 0.0004 0.0003 0.0004 7,652,000 +0.00(+33.33%)
Jul 16, 2019 0.0003 0.0003 0.0003 0.0003 1,033,600 +0.00(+0.00%)
Jul 15, 2019 0.0004 0.0004 0.0003 0.0003 285,000 -0.00(-25.00%)
Jul 12, 2019 0.0003 0.0004 0.0003 0.0004 2,282,500 +0.00(+0.00%)
Jul 11, 2019 0.0004 0.0004 0.0004 0.0004 1,017,200 +0.00(+0.00%)
Jul 10, 2019 0.0003 0.0004 0.0003 0.0004 2,505,000 +0.00(+33.33%)
Jul 09, 2019 0.0004 0.0004 0.0003 0.0003 6,637,900 -0.00(-25.00%)
Jul 08, 2019 0.0004 0.0004 0.0004 0.0004 2,500,000 +0.00(+0.00%)
Jul 05, 2019 0.0003 0.0004 0.0003 0.0004 5,010,000 +0.00(+33.33%)
Jul 03, 2019 0.0003 0.0003 0.0003 0.0003 16,368,500 +0.00(+0.00%)
Jul 02, 2019 0.0004 0.0004 0.0003 0.0003 2,258,498 -0.00(-25.00%)
Jul 01, 2019 0.0003 0.0004 0.0003 0.0004 73,946 +0.00(+0.00%)
Jun 28, 2019 0.0003 0.0004 0.0003 0.0004 2,425,100 +0.00(+0.00%)
Jun 27, 2019 0.0003 0.0004 0.0003 0.0004 6,650,125 +0.00(+0.00%)
Jun 26, 2019 0.0005 0.0005 0.0004 0.0004 309,000 +0.00(+0.00%)
Jun 25, 2019 0.0005 0.0005 0.0004 0.0004 2,419,400 -0.00(-20.00%)
Jun 24, 2019 0.0004 0.0005 0.0004 0.0005 8,054,301 +0.00(+66.67%)
Jun 21, 2019 0.0003 0.0004 0.0003 0.0003 6,793,800 -0.00(-25.00%)
Jun 20, 2019 0.0003 0.0004 0.0003 0.0004 1,267,333 +0.00(+33.33%)
Jun 19, 2019 0.0004 0.0004 0.0003 0.0003 81,376 +0.00(+0.00%)
Jun 18, 2019 0.0003 0.0004 0.0003 0.0003 800,000 -0.00(-25.00%)
Jun 17, 2019 0.0003 0.0005 0.0003 0.0004 4,994,000 +0.00(+33.33%)
Jun 14, 2019 0.0003 0.0004 0.0003 0.0003 218,000 -0.00(-40.00%)
Jun 13, 2019 0.0003 0.0005 0.0003 0.0005 680,500 +0.00(+66.67%)
Jun 12, 2019 0.0003 0.0004 0.0003 0.0003 955,200 -0.00(-40.00%)
Jun 11, 2019 0.0004 0.0005 0.0003 0.0005 6,251,404 +0.00(+25.00%)
Jun 10, 2019 0.0004 0.0004 0.0004 0.0004 17,789,988 +0.00(+33.33%)
Jun 07, 2019 0.0004 0.0004 0.0003 0.0003 2,003,100 -0.00(-25.00%)
Jun 06, 2019 0.0003 0.0004 0.0003 0.0004 216,666 +0.00(+33.33%)
Jun 05, 2019 0.0004 0.0004 0.0003 0.0003 390,000 +0.00(+0.00%)
Jun 04, 2019 0.0003 0.0003 0.0003 0.0003 3,756,814 +0.00(+0.00%)
Jun 03, 2019 0.0004 0.0004 0.0003 0.0003 365,000 -0.00(-25.00%)
May 31, 2019 0.0003 0.0004 0.0003 0.0004 1,810,100 +0.00(+33.33%)
May 30, 2019 0.0004 0.0004 0.0003 0.0003 6,333,499 -0.00(-25.00%)
May 29, 2019 0.0003 0.0004 0.0003 0.0004 3,818,000 +0.00(+0.00%)
May 28, 2019 0.0004 0.0004 0.0003 0.0004 5,742,400 +0.00(+0.00%)
May 24, 2019 0.0004 0.0004 0.0004 0.0004 4,260,000 +0.00(+33.33%)
May 23, 2019 0.0004 0.0004 0.0003 0.0003 3,614,036 -0.00(-25.00%)
May 22, 2019 0.0003 0.0004 0.0003 0.0004 9,211,000 +0.00(+33.33%)
May 21, 2019 0.0004 0.0004 0.0003 0.0003 3,383,000 -0.00(-25.00%)
May 20, 2019 0.0003 0.0004 0.0003 0.0004 1,466,666 +0.00(+33.33%)
May 17, 2019 0.0004 0.0004 0.0003 0.0003 4,139,800 +0.00(+0.00%)
May 16, 2019 0.0004 0.0004 0.0003 0.0003 1,730,026 -0.00(-25.00%)
May 15, 2019 0.0003 0.0004 0.0003 0.0004 4,318,848 +0.00(+33.33%)
May 14, 2019 0.0003 0.0004 0.0003 0.0003 13,710,550 -0.00(-25.00%)
May 13, 2019 0.0004 0.0004 0.0004 0.0004 4,452,385 +0.00(+0.00%)
May 10, 2019 0.0004 0.0004 0.0004 0.0004 27,680,000 +0.00(+0.00%)
May 09, 2019 0.0004 0.0004 0.0003 0.0004 4,375,717 +0.00(+0.00%)
May 08, 2019 0.0005 0.0005 0.0003 0.0004 4,605,100 -0.00(-20.00%)
May 07, 2019 0.0003 0.0005 0.0003 0.0005 2,161,800 +0.00(+0.00%)
May 06, 2019 0.0005 0.0005 0.0004 0.0005 4,652,333 +0.00(+25.00%)
May 03, 2019 0.0005 0.0005 0.0003 0.0004 38,507,900 -0.00(-20.00%)
May 02, 2019 0.0004 0.0005 0.0004 0.0005 5,685,682 +0.00(+25.00%)
May 01, 2019 0.0005 0.0005 0.0004 0.0004 69,507,104 -0.00(-20.00%)
Apr 30, 2019 0.0005 0.0005 0.0004 0.0005 58,817,744 +0.00(+25.00%)
Apr 29, 2019 0.0006 0.0006 0.0004 0.0004 48,088,336 -0.00(-33.33%)
Apr 26, 2019 0.0006 0.0006 0.0005 0.0006 24,718,300 +0.00(+20.00%)
Apr 25, 2019 0.0004 0.0006 0.0004 0.0005 19,876,802 +0.00(+0.00%)
Apr 24, 2019 0.0006 0.0006 0.0004 0.0005 47,391,664 -0.00(-16.67%)
Apr 23, 2019 0.0006 0.0006 0.0004 0.0006 42,955,768 +0.00(+0.00%)
Apr 22, 2019 0.0005 0.0006 0.0004 0.0006 38,066,704 +0.00(+20.00%)
Apr 18, 2019 0.0006 0.0006 0.0004 0.0005 105,687,296 +0.00(+0.00%)
Apr 17, 2019 0.0006 0.0006 0.0004 0.0005 90,953,384 -0.00(-16.67%)
Apr 16, 2019 0.0005 0.0007 0.0005 0.0006 78,298,704 +0.00(+20.00%)
Apr 15, 2019 0.0005 0.0005 0.0004 0.0005 165,707,232 +0.00(+0.00%)
Apr 12, 2019 0.0005 0.0005 0.0004 0.0005 78,025,800 +0.00(+0.00%)
Apr 11, 2019 0.0005 0.0007 0.0004 0.0005 186,640,000 +0.00(+0.00%)
Apr 10, 2019 0.0005 0.0005 0.0004 0.0005 32,473,328 +0.00(+25.00%)
Apr 09, 2019 0.0004 0.0005 0.0004 0.0004 37,865,708 +0.00(+0.00%)
Apr 08, 2019 0.0005 0.0005 0.0004 0.0004 5,240,919 -0.00(-20.00%)
Apr 05, 2019 0.0005 0.0005 0.0004 0.0005 39,357,400 +0.00(+0.00%)
Apr 04, 2019 0.0005 0.0006 0.0005 0.0005 15,040,800 +0.00(+0.00%)
Apr 03, 2019 0.0005 0.0006 0.0005 0.0005 87,949,168 -0.00(-16.67%)
Apr 02, 2019 0.0005 0.0007 0.0005 0.0006 1,277,176 +0.00(+0.00%)
Apr 01, 2019 0.0006 0.0006 0.0005 0.0006 3,629,150 +0.00(+0.00%)
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%)
Jan 02, 2019 0.0016 0.0017 0.0016 0.0016 496,800 -0.00(-5.88%)
Dec 31, 2018 0.0018 0.0018 0.0016 0.0017 14,306,400 +0.00(+0.00%)
Dec 28, 2018 0.0018 0.0021 0.0017 0.0017 14,136,500 +0.00(+0.00%)
Dec 27, 2018 0.0021 0.0023 0.0017 0.0017 33,212,584 -0.00(-26.09%)
Dec 26, 2018 0.0022 0.0026 0.0021 0.0023 2,722,942 +0.00(+4.55%)
Dec 24, 2018 0.0030 0.0033 0.0022 0.0022 1,423,000 -0.00(-8.33%)
Dec 21, 2018 0.0028 0.0028 0.0022 0.0024 1,146,200 -0.00(-14.29%)
Dec 20, 2018 0.0026 0.0032 0.0026 0.0028 1,105,341 +0.00(+3.70%)
Dec 19, 2018 0.0026 0.0028 0.0026 0.0027 398,600 -0.00(-6.90%)
Dec 18, 2018 0.0030 0.0031 0.0029 0.0029 809,959 +0.00(+0.00%)
Dec 17, 2018 0.0030 0.0031 0.0029 0.0029 178,000 -0.00(-3.33%)
Dec 14, 2018 0.0025 0.0033 0.0025 0.0030 2,340,900 +0.00(+20.00%)
Dec 13, 2018 0.0026 0.0029 0.0025 0.0025 484,980 -0.00(-3.85%)
Dec 12, 2018 0.0024 0.0028 0.0024 0.0026 816,153 +0.00(+8.33%)
Dec 11, 2018 0.0027 0.0030 0.0024 0.0024 1,449,366 +0.00(+4.35%)
Dec 10, 2018 0.0023 0.0023 0.0023 0.0023 136,300 -0.00(-4.17%)
Dec 07, 2018 0.0027 0.0030 0.0023 0.0024 2,442,700 -0.00(-14.29%)
Dec 06, 2018 0.0024 0.0028 0.0021 0.0028 11,289,848 +0.00(+16.67%)
Dec 04, 2018 0.0026 0.0030 0.0022 0.0024 12,641,801 -0.00(-7.69%)
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.