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 -0.0001 (-14.29%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 3, 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 (%)
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%)
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.