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 29, 2016 0.0670 0.0690 0.0425 0.0430 1,158,503 -0.02(-28.45%)
Apr 28, 2016 0.0700 0.0720 0.0564 0.0601 291,000 -0.01(-11.62%)
Apr 27, 2016 0.0670 0.0700 0.0650 0.0680 184,260 +0.01(+9.85%)
Apr 26, 2016 0.0790 0.0790 0.0619 0.0619 2,600 +0.01(+12.55%)
Apr 25, 2016 0.0800 0.0800 0.0550 0.0550 52,585 -0.02(-21.43%)
Apr 22, 2016 0.0760 0.0840 0.0700 0.0700 45,500 -0.01(-8.85%)
Apr 21, 2016 0.0760 0.0768 0.0760 0.0768 6,311 -0.00(-4.00%)
Apr 20, 2016 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-6.98%)
Apr 19, 2016 0.0890 0.0890 0.0800 0.0860 18,862 -0.00(-3.37%)
Apr 18, 2016 0.0800 0.0900 0.0790 0.0890 474,192 +0.00(+1.71%)
Apr 15, 2016 0.0875 0.0875 0.0875 0.0875 24,502 -0.00(-2.78%)
Apr 14, 2016 0.0900 0.0900 0.0900 0.0900 2,500 +0.01(+15.38%)
Apr 13, 2016 0.0900 0.0900 0.0780 0.0780 8,700 -0.00(-1.52%)
Apr 12, 2016 0.0792 0.0792 0.0792 0.0792 385 +0.00(+4.21%)
Apr 11, 2016 0.0760 0.0760 0.0760 0.0760 2,000 -0.00(-5.00%)
Apr 07, 2016 0.0800 0.0800 0.0800 0 +0.00(+5.26%)
Apr 06, 2016 0.0760 0.0760 0.0760 0.0760 66,000 -0.00(-1.30%)
Apr 05, 2016 0.0770 0.0770 0.0770 0.0770 80,000 -0.01(-11.49%)
Apr 04, 2016 0.0870 0.0980 0.0870 0.0870 16,100 -0.01(-10.86%)
Apr 01, 2016 0.0784 0.0976 0.0760 0.0976 100,392 +0.02(+26.75%)
Mar 30, 2016 0.0770 0.0770 0.0770 0 -0.02(-17.20%)
Mar 28, 2016 0.0930 0.0930 0.0930 0 +0.00(+3.33%)
Mar 24, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 23, 2016 0.1200 0.1200 0.0900 0.0900 62,800 -0.03(-25.00%)
Mar 22, 2016 0.1200 0.1200 0.0800 0.1200 58,440 +0.01(+9.09%)
Mar 21, 2016 0.1600 0.2100 0.1100 0.1100 62,760 +0.04(+57.14%)
Mar 17, 2016 0.0700 0.0700 0.0700 0 -0.13(-64.29%)
Mar 16, 2016 0.1900 0.1960 0.1900 0.1960 7,915 -0.00(-1.95%)
Mar 15, 2016 0.1999 0.1999 0.1999 0.1999 5,100 +0.00(+0.00%)
Mar 14, 2016 0.2400 0.2400 0.1999 0.1999 5,400 -0.04(-16.67%)
Mar 11, 2016 0.2400 0.2400 0.1300 0.2399 43,810 +0.01(+4.30%)
Mar 10, 2016 0.2400 0.2400 0.2300 0.2300 43,500 -0.00(-1.29%)
Mar 09, 2016 0.2400 0.2400 0.1700 0.2330 99,450 +0.00(+1.30%)
Mar 08, 2016 0.2900 0.2900 0.2300 0.2300 105,649 -0.06(-20.69%)
Mar 07, 2016 0.3000 0.3400 0.2600 0.2900 120,597 +0.04(+16.00%)
Mar 04, 2016 0.2500 0.3200 0.2350 0.2500 120,377 +0.02(+7.76%)
Mar 03, 2016 0.2300 0.2400 0.2150 0.2320 77,350 +0.03(+16.00%)
Mar 02, 2016 0.1900 0.2500 0.1900 0.2000 81,277 +0.04(+25.00%)
Mar 01, 2016 0.3100 0.3100 0.1600 0.1600 33,340 -0.14(-46.67%)
Feb 29, 2016 0.3000 0.3000 0.3000 0.3000 5,701 +0.00(+0.00%)
Feb 26, 2016 0.3000 0.3000 0.3000 0.3000 1,000 -0.10(-25.00%)
Feb 22, 2016 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Feb 17, 2016 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Feb 16, 2016 0.4200 0.4200 0.3900 0.3900 1,000 -0.00(-0.61%)
Feb 12, 2016 0.3924 0.3924 0.3924 0 -0.01(-1.90%)
Feb 11, 2016 0.4000 0.4000 0.4000 0.4000 300 -0.07(-15.43%)
Feb 10, 2016 0.2500 0.4730 0.2500 0.4730 75,101 +0.22(+90.73%)
Feb 09, 2016 0.3400 0.3400 0.2480 54,600 -0.09(-27.06%)
Feb 08, 2016 0.3500 0.3630 0.2600 0.3400 33,800 -0.01(-2.86%)
Feb 05, 2016 0.3400 0.3500 0.3400 0.3500 44,000 +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.