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 (%)
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%)
Feb 01, 2019 0.0009 0.0010 0.0009 0.0009 4,159,600 -0.00(-10.00%)
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%)
Nov 01, 2018 0.0048 0.0058 0.0045 0.0054 844,005 +0.00(+3.85%)
Oct 31, 2018 0.0041 0.0052 0.0037 0.0052 1,328,510 +0.00(+26.83%)
Oct 30, 2018 0.0046 0.0065 0.0035 0.0041 2,990,799 +0.00(+2.50%)
Oct 29, 2018 0.0043 0.0047 0.0039 0.0040 1,165,561 +0.00(+2.56%)
Oct 26, 2018 0.0044 0.0046 0.0039 0.0039 1,499,900 -0.00(-15.22%)
Oct 25, 2018 0.0047 0.0047 0.0041 0.0046 522,886 +0.00(+0.00%)
Oct 24, 2018 0.0048 0.0048 0.0041 0.0046 626,909 +0.00(+4.55%)
Oct 23, 2018 0.0041 0.0054 0.0040 0.0044 944,055 +0.00(+0.00%)
Oct 22, 2018 0.0055 0.0055 0.0041 0.0044 2,948,141 -0.00(-13.73%)
Oct 19, 2018 0.0051 0.0064 0.0050 0.0051 1,538,900 -0.00(-3.77%)
Oct 18, 2018 0.0057 0.0065 0.0052 0.0053 1,025,650 -0.00(-7.02%)
Oct 17, 2018 0.0051 0.0057 0.0051 0.0057 516,400 +0.00(+9.62%)
Oct 16, 2018 0.0058 0.0065 0.0051 0.0052 416,272 -0.00(-13.33%)
Oct 15, 2018 0.0075 0.0075 0.0058 0.0060 566,300 +0.00(+3.45%)
Oct 12, 2018 0.0057 0.0058 0.0050 0.0058 808,800 +0.00(+0.00%)
Oct 11, 2018 0.0058 0.0060 0.0055 0.0058 629,000 -0.00(-3.33%)
Oct 10, 2018 0.0060 0.0064 0.0055 0.0060 1,637,732 +0.00(+0.00%)
Oct 09, 2018 0.0060 0.0063 0.0060 0.0060 324,863 +0.00(+0.00%)
Oct 08, 2018 0.0068 0.0069 0.0060 0.0060 557,950 -0.00(-11.76%)
Oct 05, 2018 0.0065 0.0070 0.0057 0.0068 1,166,100 +0.00(+13.33%)
Oct 04, 2018 0.0060 0.0063 0.0060 0.0060 1,293,582 +0.00(+0.00%)
Oct 03, 2018 0.0060 0.0060 0.0057 0.0060 2,229,847 +0.00(+3.45%)
Oct 02, 2018 0.0062 0.0062 0.0058 0.0058 1,380,578 -0.00(-4.92%)
Oct 01, 2018 0.0080 0.0080 0.0057 0.0061 1,574,811 -0.00(-10.29%)
Sep 28, 2018 0.0076 0.0079 0.0061 0.0068 825,300 -0.00(-9.33%)
Sep 27, 2018 0.0067 0.0084 0.0058 0.0075 3,237,595 +0.00(+20.97%)
Sep 26, 2018 0.0076 0.0076 0.0055 0.0062 8,240,636 -0.00(-13.89%)
Sep 25, 2018 0.0070 0.0086 0.0070 0.0072 922,197 -0.00(-10.00%)
Sep 24, 2018 0.0080 0.0080 0.0070 0.0080 925,201 +0.00(+8.11%)
Sep 21, 2018 0.0080 0.0080 0.0070 0.0074 1,517,900 -0.00(-7.50%)
Sep 20, 2018 0.0082 0.0083 0.0073 0.0080 2,262,158 -0.00(-2.44%)
Sep 19, 2018 0.0083 0.0090 0.0075 0.0082 1,897,772 -0.00(-8.89%)
Sep 18, 2018 0.0086 0.0097 0.0080 0.0090 1,052,949 -0.00(-1.10%)
Sep 17, 2018 0.0095 0.0100 0.0085 0.0091 1,148,101 -0.00(-4.21%)
Sep 14, 2018 0.0086 0.0099 0.0086 0.0095 290,600 +0.00(+5.56%)
Sep 13, 2018 0.0095 0.0120 0.0079 0.0090 2,869,869 +0.00(+1.12%)
Sep 12, 2018 0.0096 0.0099 0.0082 0.0089 805,517 -0.00(-4.30%)
Sep 11, 2018 0.0080 0.0100 0.0075 0.0093 2,029,071 +0.00(+2.20%)
Sep 10, 2018 0.0109 0.0109 0.0084 0.0091 4,082,647 -0.00(-16.51%)
Sep 07, 2018 0.0110 0.0114 0.0090 0.0109 3,264,500 -0.00(-4.39%)
Sep 06, 2018 0.0110 0.0125 0.0101 0.0114 2,772,421 +0.00(+5.56%)
Sep 05, 2018 0.0140 0.0150 0.0108 0.0108 4,484,400 -0.00(-20.00%)
Sep 04, 2018 0.0145 0.0162 0.0105 0.0135 5,116,679 -0.00(-2.88%)
Aug 31, 2018 0.0139 0.0139 0.0139 0 +0.00(+8.59%)
Aug 30, 2018 0.0110 0.0129 0.0100 0.0128 2,767,447 +0.00(+23.08%)
Aug 29, 2018 0.0150 0.0150 0.0100 0.0104 4,596,556 -0.00(-20.00%)
Aug 28, 2018 0.0155 0.0163 0.0130 0.0130 5,933,143 -0.00(-20.73%)
Aug 27, 2018 0.0197 0.0219 0.0131 0.0164 12,265,506 -0.00(-8.89%)
Aug 24, 2018 0.0135 0.0209 0.0128 0.0180 22,007,400 +0.01(+63.64%)
Aug 23, 2018 0.0084 0.0130 0.0081 0.0110 18,927,184 +0.00(+37.50%)
Aug 22, 2018 0.0070 0.0090 0.0068 0.0080 5,569,764 +0.00(+23.08%)
Aug 21, 2018 0.0074 0.0075 0.0065 0.0065 2,098,703 -0.00(-8.45%)
Aug 20, 2018 0.0057 0.0075 0.0057 0.0071 2,297,598 +0.00(+26.79%)
Aug 17, 2018 0.0077 0.0079 0.0055 0.0056 2,704,300 -0.00(-13.85%)
Aug 16, 2018 0.0075 0.0085 0.0061 0.0065 2,438,418 -0.00(-7.14%)
Aug 15, 2018 0.0090 0.0095 0.0059 0.0070 7,775,834 -0.00(-22.22%)
Aug 14, 2018 0.0119 0.0120 0.0085 0.0090 8,009,187 -0.00(-19.64%)
Aug 13, 2018 0.0092 0.0112 0.0092 0.0112 8,818,435 +0.00(+21.74%)
Aug 10, 2018 0.0085 0.0119 0.0080 0.0092 14,247,000 +0.00(+13.58%)
Aug 09, 2018 0.0055 0.0081 0.0055 0.0081 6,928,873 +0.00(+22.73%)
Aug 08, 2018 0.0067 0.0067 0.0056 0.0066 890,000 -0.00(-1.49%)
Aug 07, 2018 0.0055 0.0069 0.0055 0.0067 318,488 -0.00(-1.47%)
Aug 06, 2018 0.0069 0.0069 0.0055 0.0068 382,338 -0.00(-1.45%)
Aug 03, 2018 0.0074 0.0074 0.0063 0.0069 3,803,900 +0.00(+0.00%)
Aug 02, 2018 0.0075 0.0075 0.0063 0.0069 1,113,075 -0.00(-6.76%)
Aug 01, 2018 0.0075 0.0077 0.0070 0.0074 3,505,065 +0.00(+5.71%)
Jul 31, 2018 0.0071 0.0075 0.0063 0.0070 1,854,421 -0.00(-4.11%)
Jul 30, 2018 0.0055 0.0083 0.0055 0.0073 6,668,544 +0.00(+46.00%)
Jul 27, 2018 0.0051 0.0063 0.0050 0.0050 692,600 -0.00(-15.25%)
Jul 26, 2018 0.0063 0.0063 0.0050 0.0059 2,038,484 -0.00(-1.34%)
Jul 25, 2018 0.0059 0.0060 0.0053 0.0060 2,092,010 +0.00(+1.36%)
Jul 24, 2018 0.0062 0.0063 0.0050 0.0059 2,869,989 -0.00(-4.84%)
Jul 23, 2018 0.0042 0.0063 0.0030 0.0062 3,077,894 +0.00(+42.53%)
Jul 20, 2018 0.0043 0.0043 0.0043 0.0043 500 +0.00(+1.16%)
Jul 19, 2018 0.0044 0.0044 0.0036 0.0043 471,000 -0.00(-2.27%)
Jul 18, 2018 0.0044 0.0044 0.0036 0.0044 90,500 +0.00(+10.00%)
Jul 17, 2018 0.0040 0.0040 0.0036 0.0040 1,247,657 -0.00(-9.09%)
Jul 16, 2018 0.0050 0.0050 0.0042 0.0044 598,400 -0.00(-10.20%)
Jul 13, 2018 0.0046 0.0049 0.0046 0.0049 124,507 +0.00(+10.11%)
Jul 12, 2018 0.0049 0.0040 0.0044 499,221 +0.00(+11.25%)
Jul 11, 2018 0.0046 0.0046 0.0040 0.0040 211,280 -0.00(-12.09%)
Jul 10, 2018 0.0041 0.0046 0.0041 0.0046 718,764 +0.00(+1.11%)
Jul 09, 2018 0.0045 0.0045 0.0041 0.0045 177,400 +0.00(+12.50%)
Jul 06, 2018 0.0055 0.0055 0.0039 0.0040 3,163,223 -0.00(-16.67%)
Jul 05, 2018 0.0050 0.0050 0.0047 0.0048 733,200 -0.00(-11.11%)
Jul 03, 2018 0.0054 0.0054 0.0054 0 -0.00(-1.82%)
Jul 02, 2018 0.0060 0.0060 0.0050 0.0055 1,695,294 -0.00(-9.84%)
Jun 29, 2018 0.0054 0.0063 0.0054 0.0061 202,272 -0.00(-3.17%)
Jun 28, 2018 0.0059 0.0063 0.0059 0.0063 48,169 +0.00(+5.00%)
Jun 27, 2018 0.0060 0.0063 0.0053 0.0060 1,212,710 +0.00(+0.00%)
Jun 26, 2018 0.0070 0.0070 0.0060 0.0060 222,312 -0.00(-14.29%)
Jun 25, 2018 0.0065 0.0070 0.0060 0.0070 740,834 +0.00(+7.69%)
Jun 22, 2018 0.0054 0.0065 0.0054 0.0065 383,638 +0.00(+3.17%)
Jun 21, 2018 0.0064 0.0064 0.0055 0.0063 315,000 +0.00(+8.62%)
Jun 20, 2018 0.0058 0.0062 0.0058 0.0058 148,000 -0.00(-10.77%)
Jun 19, 2018 0.0062 0.0066 0.0055 0.0065 106,001 -0.00(-1.52%)
Jun 18, 2018 0.0067 0.0070 0.0060 0.0066 905,449 -0.00(-0.75%)
Jun 15, 2018 0.0071 0.0071 0.0066 903,473 -0.00(-6.34%)
Jun 14, 2018 0.0073 0.0073 0.0070 0.0071 651,599 -0.00(-2.74%)
Jun 13, 2018 0.0060 0.0073 0.0060 0.0073 2,866,989 +0.00(+11.62%)
Jun 12, 2018 0.0066 0.0066 0.0060 0.0065 2,060,100 -0.00(-0.76%)
Jun 11, 2018 0.0068 0.0068 0.0060 0.0066 573,077 +0.00(+9.83%)
Jun 08, 2018 0.0069 0.0073 0.0060 0.0060 423,350 -0.00(-13.04%)
Jun 07, 2018 0.0070 0.0073 0.0060 0.0069 1,951,065 -0.00(-1.43%)
Jun 06, 2018 0.0055 0.0075 0.0052 0.0070 4,053,440 +0.00(+11.11%)
Jun 05, 2018 0.0070 0.0070 0.0060 0.0063 844,600 -0.00(-10.00%)
Jun 04, 2018 0.0061 0.0070 0.0060 0.0070 316,508 +0.00(+0.00%)
Jun 01, 2018 0.0060 0.0070 0.0060 0.0070 513,599 +0.00(+0.00%)
May 31, 2018 0.0065 0.0070 0.0058 0.0070 820,907 +0.00(+9.03%)
May 30, 2018 0.0057 0.0064 0.0057 0.0064 212,000 +0.00(+1.90%)
May 29, 2018 0.0065 0.0065 0.0053 0.0063 1,283,570 -0.00(-3.08%)
May 25, 2018 0.0065 0.0065 0.0065 0 +0.00(+16.07%)
May 24, 2018 0.0065 0.0065 0.0056 0.0056 1,031,587 -0.00(-13.85%)
May 23, 2018 0.0060 0.0065 0.0060 0.0065 250,811 +0.00(+16.07%)
May 22, 2018 0.0053 0.0057 0.0053 0.0056 323,137 +0.00(+5.66%)
May 21, 2018 0.0053 0.0058 0.0053 0.0053 148,103 -0.00(-8.62%)
May 18, 2018 0.0058 0.0058 0.0053 0.0058 121,000 -0.00(-3.33%)
May 17, 2018 0.0058 0.0062 0.0054 0.0060 336,258 +0.00(+0.00%)
May 16, 2018 0.0060 0.0062 0.0055 0.0060 859,000 -0.00(-0.33%)
May 15, 2018 0.0057 0.0062 0.0057 0.0060 320,000 -0.00(-2.90%)
May 14, 2018 0.0050 0.0065 0.0050 0.0062 4,286,455 +0.00(+24.00%)
May 11, 2018 0.0050 0.0050 0.0050 0.0050 49,900 +0.00(+0.00%)
May 10, 2018 0.0041 0.0057 0.0041 0.0050 239,650 -0.00(-11.97%)
May 09, 2018 0.0060 0.0060 0.0041 0.0057 361,000 -0.00(-5.33%)
May 08, 2018 0.0049 0.0060 0.0049 0.0060 1,712,563 +0.00(+22.20%)
May 07, 2018 0.0042 0.0050 0.0042 0.0049 475,000 -0.00(-0.20%)
May 04, 2018 0.0042 0.0050 0.0042 0.0049 120,000 +0.00(+0.41%)
May 03, 2018 0.0041 0.0050 0.0041 0.0049 545,100 -0.00(-2.00%)
May 02, 2018 0.0049 0.0050 0.0042 0.0050 1,189,150 +0.00(+1.21%)
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.