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 (%)
Feb 26, 2021 0.0040 0.0042 0.0030 0.0041 45,450,496 +0.00(+7.89%)
Feb 25, 2021 0.0040 0.0050 0.0035 0.0038 74,611,904 -0.00(-19.15%)
Feb 24, 2021 0.0043 0.0052 0.0035 0.0047 94,970,440 +0.00(+34.29%)
Feb 23, 2021 0.0033 0.0050 0.0015 0.0035 238,458,272 +0.00(+34.62%)
Feb 22, 2021 0.0030 0.0030 0.0022 0.0026 45,602,212 -0.00(-10.34%)
Feb 19, 2021 0.0030 0.0034 0.0027 0.0029 48,450,200 -0.00(-3.33%)
Feb 18, 2021 0.0034 0.0035 0.0028 0.0030 17,931,956 -0.00(-6.25%)
Feb 17, 2021 0.0033 0.0036 0.0028 0.0032 22,268,992 -0.00(-8.57%)
Feb 16, 2021 0.0028 0.0036 0.0027 0.0035 45,091,612 +0.00(+29.63%)
Feb 12, 2021 0.0029 0.0032 0.0025 0.0027 31,745,500 -0.00(-6.90%)
Feb 11, 2021 0.0040 0.0040 0.0026 0.0029 65,741,588 -0.00(-3.33%)
Feb 10, 2021 0.0031 0.0034 0.0021 0.0030 69,853,328 -0.00(-3.23%)
Feb 09, 2021 0.0035 0.0039 0.0023 0.0031 91,617,304 -0.00(-8.82%)
Feb 08, 2021 0.0026 0.0039 0.0023 0.0034 106,701,760 +0.00(+41.67%)
Feb 05, 2021 0.0024 0.0027 0.0019 0.0024 78,628,000 +0.00(+9.09%)
Feb 04, 2021 0.0018 0.0025 0.0017 0.0022 64,578,664 +0.00(+22.22%)
Feb 03, 2021 0.0015 0.0020 0.0015 0.0018 86,219,944 +0.00(+20.00%)
Feb 02, 2021 0.0014 0.0016 0.0011 0.0015 50,987,904 +0.00(+15.38%)
Feb 01, 2021 0.0011 0.0013 0.0010 0.0013 53,820,752 +0.00(+18.18%)
Jan 29, 2021 0.0014 0.0015 0.0010 0.0011 75,708,096 -0.00(-15.38%)
Jan 28, 2021 0.0018 0.0018 0.0010 0.0013 118,313,000 -0.00(-23.53%)
Jan 27, 2021 0.0012 0.0020 0.0010 0.0017 195,587,952 +0.00(+41.67%)
Jan 26, 2021 0.0012 0.0013 0.0010 0.0012 86,927,488 +0.00(+0.00%)
Jan 25, 2021 0.0009 0.0012 0.0008 0.0012 119,267,712 +0.00(+50.00%)
Jan 22, 2021 0.0007 0.0009 0.0007 0.0008 75,083,000 +0.00(+14.29%)
Jan 21, 2021 0.0008 0.0009 0.0007 0.0007 89,430,816 -0.00(-12.50%)
Jan 20, 2021 0.0006 0.0008 0.0005 0.0008 55,571,124 +0.00(+33.33%)
Jan 19, 2021 0.0006 0.0008 0.0005 0.0006 54,350,504 -0.00(-14.29%)
Jan 15, 2021 0.0007 0.0008 0.0006 0.0007 85,221,904 +0.00(+0.00%)
Jan 14, 2021 0.0005 0.0008 0.0005 0.0007 194,389,344 +0.00(+40.00%)
Jan 13, 2021 0.0005 0.0006 0.0004 0.0005 30,072,788 +0.00(+0.00%)
Jan 12, 2021 0.0006 0.0006 0.0004 0.0005 68,025,472 -0.00(-16.67%)
Jan 11, 2021 0.0006 0.0006 0.0005 0.0006 60,535,156 +0.00(+20.00%)
Jan 08, 2021 0.0005 0.0006 0.0005 0.0005 21,618,798 -0.00(-16.67%)
Jan 07, 2021 0.0006 0.0007 0.0005 0.0006 67,178,384 +0.00(+0.00%)
Jan 06, 2021 0.0007 0.0007 0.0006 0.0006 89,108,728 -0.00(-14.29%)
Jan 05, 2021 0.0008 0.0008 0.0006 0.0007 110,888,816 +0.00(+0.00%)
Jan 04, 2021 0.0007 0.0008 0.0006 0.0007 237,265,952 +0.00(+0.00%)
Dec 31, 2020 0.0007 0.0007 0.0007 145,972,928 +0.00(+0.00%)
Dec 30, 2020 0.0005 0.0007 0.0005 0.0007 145,972,928 +0.00(+16.67%)
Dec 29, 2020 0.0006 0.0007 0.0005 0.0006 144,111,696 +0.00(+0.00%)
Dec 28, 2020 0.0007 0.0009 0.0005 0.0006 162,630,624 -0.00(-25.00%)
Dec 24, 2020 0.0005 0.0008 0.0005 0.0008 47,865,096 +0.00(+14.29%)
Dec 23, 2020 0.0007 0.0007 0.0005 0.0007 31,363,736 +0.00(+0.00%)
Dec 22, 2020 0.0007 0.0007 0.0005 0.0007 58,599,988 +0.00(+0.00%)
Dec 21, 2020 0.0008 0.0008 0.0006 0.0007 65,399,480 +0.00(+0.00%)
Dec 18, 2020 0.0007 0.0009 0.0006 0.0007 23,303,502 +0.00(+0.00%)
Dec 17, 2020 0.0009 0.0009 0.0006 0.0007 82,235,472 +0.00(+0.00%)
Dec 16, 2020 0.0006 0.0009 0.0005 0.0007 183,268,944 +0.00(+16.67%)
Dec 15, 2020 0.0004 0.0006 0.0004 0.0006 53,798,000 +0.00(+20.00%)
Dec 14, 2020 0.0005 0.0006 0.0004 0.0005 66,315,560 -0.00(-16.67%)
Dec 11, 2020 0.0006 0.0007 0.0005 0.0006 34,881,100 +0.00(+0.00%)
Dec 10, 2020 0.0007 0.0008 0.0005 0.0006 91,916,976 -0.00(-14.29%)
Dec 09, 2020 0.0008 0.0009 0.0006 0.0007 70,174,688 -0.00(-12.50%)
Dec 08, 2020 0.0010 0.0010 0.0007 0.0008 93,421,288 -0.00(-11.11%)
Dec 07, 2020 0.0006 0.0010 0.0006 0.0009 168,412,912 +0.00(+50.00%)
Dec 04, 2020 0.0006 0.0008 0.0005 0.0006 127,368,096 +0.00(+0.00%)
Dec 03, 2020 0.0009 0.0010 0.0006 0.0006 122,597,800 -0.00(-33.33%)
Dec 02, 2020 0.0008 0.0010 0.0005 0.0009 169,304,272 +0.00(+12.50%)
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.