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: 3:50 PM EDT, May 17, 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 (%)
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%)
Dec 03, 2018 0.0026 0.0027 0.0023 0.0026 5,425,077 +0.00(+4.00%)
Nov 30, 2018 0.0023 0.0033 0.0021 0.0025 28,488,700 +0.00(+8.70%)
Nov 29, 2018 0.0025 0.0026 0.0023 0.0023 5,084,999 -0.00(-11.54%)
Nov 28, 2018 0.0028 0.0028 0.0023 0.0026 5,679,714 -0.00(-7.14%)
Nov 27, 2018 0.0030 0.0030 0.0023 0.0028 10,937,476 +0.00(+0.00%)
Nov 26, 2018 0.0031 0.0033 0.0028 0.0028 425,727 -0.00(-15.15%)
Nov 23, 2018 0.0031 0.0033 0.0027 0.0033 928,900 -0.00(-8.33%)
Nov 21, 2018 0.0036 0.0036 0.0036 0 +0.00(+9.09%)
Nov 20, 2018 0.0031 0.0034 0.0031 0.0033 178,405 -0.00(-8.33%)
Nov 19, 2018 0.0034 0.0036 0.0031 0.0036 1,545,704 +0.00(+5.88%)
Nov 16, 2018 0.0036 0.0036 0.0031 0.0034 1,270,900 -0.00(-5.56%)
Nov 15, 2018 0.0040 0.0040 0.0032 0.0036 3,235,256 -0.00(-2.70%)
Nov 14, 2018 0.0045 0.0045 0.0032 0.0037 5,215,235 +0.00(+5.71%)
Nov 13, 2018 0.0049 0.0049 0.0035 0.0035 2,324,914 -0.00(-12.50%)
Nov 12, 2018 0.0050 0.0050 0.0036 0.0040 270,000 +0.00(+0.00%)
Nov 09, 2018 0.0039 0.0049 0.0033 0.0040 1,717,600 +0.00(+0.00%)
Nov 08, 2018 0.0041 0.0046 0.0040 0.0040 969,550 -0.00(-4.76%)
Nov 07, 2018 0.0044 0.0047 0.0040 0.0042 1,322,068 +0.00(+5.00%)
Nov 06, 2018 0.0047 0.0057 0.0039 0.0040 1,286,374 +0.00(+0.00%)
Nov 05, 2018 0.0048 0.0056 0.0039 0.0040 1,427,498 -0.00(-23.08%)
Nov 02, 2018 0.0046 0.0056 0.0040 0.0052 946,300 -0.00(-3.70%)
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.