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 (%)
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.