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 31, 2021 0.0139 0.0145 0.0129 0.0130 11,795,609 -0.00(-7.14%)
Dec 30, 2021 0.0137 0.0142 0.0128 0.0140 13,431,648 +0.00(+3.70%)
Dec 29, 2021 0.0135 0.0145 0.0133 0.0135 8,652,313 -0.00(-0.74%)
Dec 28, 2021 0.0140 0.0145 0.0127 0.0136 10,724,488 -0.00(-2.86%)
Dec 27, 2021 0.0130 0.0144 0.0125 0.0140 7,467,921 +0.00(+10.24%)
Dec 23, 2021 0.0135 0.0140 0.0121 0.0127 9,896,839 -0.00(-9.29%)
Dec 22, 2021 0.0138 0.0143 0.0125 0.0140 7,345,668 +0.00(+3.70%)
Dec 21, 2021 0.0145 0.0154 0.0126 0.0135 13,622,698 -0.00(-6.90%)
Dec 20, 2021 0.0142 0.0152 0.0136 0.0145 16,319,577 +0.00(+2.11%)
Dec 17, 2021 0.0110 0.0142 0.0101 0.0142 46,282,812 +0.00(+30.28%)
Dec 16, 2021 0.0135 0.0135 0.0100 0.0109 21,379,288 -0.00(-2.68%)
Dec 15, 2021 0.0127 0.0127 0.0108 0.0112 22,713,114 -0.00(-11.11%)
Dec 14, 2021 0.0127 0.0136 0.0120 0.0126 7,711,360 -0.00(-0.79%)
Dec 13, 2021 0.0135 0.0137 0.0120 0.0127 5,563,992 -0.00(-2.31%)
Dec 10, 2021 0.0139 0.0139 0.0110 0.0130 6,796,209 -0.00(-5.80%)
Dec 09, 2021 0.0130 0.0142 0.0124 0.0138 11,077,033 +0.00(+8.66%)
Dec 08, 2021 0.0125 0.0130 0.0110 0.0127 12,921,719 +0.00(+11.40%)
Dec 07, 2021 0.0106 0.0125 0.0103 0.0114 9,326,414 +0.00(+12.87%)
Dec 06, 2021 0.0122 0.0125 0.0100 0.0101 28,550,416 -0.00(-19.20%)
Dec 03, 2021 0.0135 0.0151 0.0124 0.0125 9,116,447 -0.00(-3.85%)
Dec 02, 2021 0.0140 0.0148 0.0120 0.0130 19,869,278 -0.00(-6.47%)
Dec 01, 2021 0.0170 0.0170 0.0126 0.0139 54,579,188 -0.00(-14.20%)
Nov 30, 2021 0.0165 0.0198 0.0145 0.0162 26,403,388 -0.00(-1.22%)
Nov 29, 2021 0.0167 0.0172 0.0155 0.0164 14,957,603 -0.00(-2.38%)
Nov 26, 2021 0.0165 0.0174 0.0165 0.0168 6,712,823 -0.00(-2.89%)
Nov 24, 2021 0.0172 0.0177 0.0160 0.0173 4,460,939 +0.00(+1.17%)
Nov 23, 2021 0.0145 0.0179 0.0145 0.0171 21,314,988 +0.00(+17.93%)
Nov 22, 2021 0.0183 0.0192 0.0145 0.0145 17,884,950 -0.00(-17.14%)
Nov 19, 2021 0.0190 0.0196 0.0170 0.0175 18,439,092 -0.00(-7.89%)
Nov 18, 2021 0.0194 0.0194 0.0188 0.0190 17,922,022 -0.00(-1.55%)
Nov 17, 2021 0.0196 0.0216 0.0180 0.0193 16,670,198 -0.00(-1.03%)
Nov 16, 2021 0.0185 0.0195 0.0174 0.0195 18,140,456 +0.00(+7.14%)
Nov 15, 2021 0.0170 0.0194 0.0170 0.0182 23,580,396 +0.00(+11.66%)
Nov 12, 2021 0.0144 0.0165 0.0140 0.0163 21,345,708 +0.00(+13.99%)
Nov 11, 2021 0.0140 0.0150 0.0138 0.0143 9,295,409 +0.00(+2.14%)
Nov 10, 2021 0.0163 0.0135 0.0140 27,801,660 -0.00(-14.63%)
Nov 09, 2021 0.0170 0.0174 0.0156 0.0164 13,370,092 -0.00(-3.53%)
Nov 08, 2021 0.0178 0.0180 0.0162 0.0170 11,186,372 -0.00(-2.30%)
Nov 05, 2021 0.0175 0.0175 0.0150 0.0174 12,178,639 +0.00(+4.19%)
Nov 04, 2021 0.0160 0.0170 0.0152 0.0167 12,390,735 -0.00(-0.60%)
Nov 03, 2021 0.0150 0.0183 0.0141 0.0168 23,481,596 +0.00(+19.15%)
Nov 02, 2021 0.0158 0.0170 0.0121 0.0141 73,027,128 -0.00(-11.32%)
Nov 01, 2021 0.0174 0.0190 0.0140 0.0159 25,149,652 -0.00(-10.67%)
Oct 29, 2021 0.0165 0.0207 0.0165 0.0178 21,187,748 -0.00(-1.11%)
Oct 28, 2021 0.0193 0.0205 0.0172 0.0180 28,254,452 -0.00(-7.22%)
Oct 27, 2021 0.0200 0.0218 0.0190 0.0194 25,689,188 -0.00(-4.90%)
Oct 26, 2021 0.0223 0.0204 43,419,088 -0.00(-11.69%)
Oct 25, 2021 0.0228 0.0250 0.0203 0.0231 30,031,744 +0.00(+0.00%)
Oct 22, 2021 0.0271 0.0271 0.0230 0.0231 31,746,712 -0.00(-12.83%)
Oct 21, 2021 0.0279 0.0280 0.0250 0.0265 23,592,924 -0.00(-2.21%)
Oct 20, 2021 0.0277 0.0294 0.0250 0.0271 13,814,759 -0.00(-2.87%)
Oct 19, 2021 0.0290 0.0297 0.0255 0.0279 23,734,730 -0.00(-5.10%)
Oct 18, 2021 0.0293 0.0297 0.0271 0.0294 17,799,808 +0.00(+8.89%)
Oct 15, 2021 0.0263 0.0287 0.0261 0.0270 23,179,120 +0.00(+3.05%)
Oct 14, 2021 0.0229 0.0289 0.0210 0.0262 53,391,592 +0.00(+19.63%)
Oct 13, 2021 0.0210 0.0224 0.0180 0.0219 31,773,612 +0.00(+0.46%)
Oct 12, 2021 0.0213 0.0229 0.0210 0.0218 16,651,864 +0.00(+1.87%)
Oct 11, 2021 0.0204 0.0215 0.0199 0.0214 20,231,088 +0.00(+8.08%)
Oct 08, 2021 0.0200 0.0200 0.0179 0.0198 12,783,197 +0.00(+5.32%)
Oct 07, 2021 0.0189 0.0198 0.0180 0.0188 12,453,130 +0.00(+1.08%)
Oct 06, 2021 0.0197 0.0197 0.0169 0.0186 25,650,366 -0.00(-4.62%)
Oct 05, 2021 0.0218 0.0218 0.0176 0.0195 41,933,604 -0.00(-8.88%)
Oct 04, 2021 0.0170 0.0215 0.0162 0.0214 93,692,576 +0.00(+30.49%)
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.