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 (%)
May 17, 2024 0.0007 0.0007 0.0005 0.0006 5,859,656 +0.00(+0.00%)
May 16, 2024 0.0007 0.0008 0.0006 0.0006 1,773,892 -0.00(-14.29%)
May 15, 2024 0.0007 0.0007 0.0005 0.0007 1,238,899 +0.00(+16.67%)
May 14, 2024 0.0006 0.0007 0.0006 0.0006 2,606,196 +0.00(+0.00%)
May 13, 2024 0.0008 0.0008 0.0006 0.0006 356,250 -0.00(-25.00%)
May 10, 2024 0.0006 0.0008 0.0006 0.0008 1,212,125 +0.00(+14.29%)
May 09, 2024 0.0006 0.0007 0.0006 0.0007 109,196 +0.00(+16.67%)
May 08, 2024 0.0007 0.0007 0.0006 0.0006 2,641,176 -0.00(-14.29%)
May 07, 2024 0.0006 0.0008 0.0006 0.0007 747,285 +0.00(+0.00%)
May 06, 2024 0.0006 0.0008 0.0006 0.0007 8,602,300 +0.00(+16.67%)
May 03, 2024 0.0007 0.0007 0.0006 0.0006 2,124,400 -0.00(-14.29%)
May 02, 2024 0.0006 0.0007 0.0006 0.0007 10,712,736 +0.00(+16.67%)
May 01, 2024 0.0006 0.0006 0.0005 0.0006 2,088,316 +0.00(+0.00%)
Apr 30, 2024 0.0006 0.0006 0.0006 0.0006 201,100 +0.00(+20.00%)
Apr 29, 2024 0.0007 0.0007 0.0005 0.0005 7,942,500 -0.00(-16.67%)
Apr 26, 2024 0.0007 0.0007 0.0006 0.0006 3,212,796 +0.00(+20.00%)
Apr 25, 2024 0.0006 0.0006 0.0005 0.0005 8,611,998 -0.00(-16.67%)
Apr 24, 2024 0.0004 0.0007 0.0004 0.0006 36,771,312 +0.00(+50.00%)
Apr 23, 2024 0.0004 0.0004 0.0004 0.0004 2,098,339 +0.00(+0.00%)
Apr 22, 2024 0.0004 0.0004 0.0004 0.0004 1,378,966 +0.00(+0.00%)
Apr 19, 2024 0.0005 0.0005 0.0004 0.0004 2,690,000 -0.00(-20.00%)
Apr 18, 2024 0.0005 0.0005 0.0005 0.0005 384,500 +0.00(+0.00%)
Apr 17, 2024 0.0004 0.0005 0.0004 0.0005 2,583,000 +0.00(+25.00%)
Apr 16, 2024 0.0004 0.0004 0.0004 0.0004 1,370,000 +0.00(+0.00%)
Apr 15, 2024 0.0006 0.0006 0.0004 0.0004 4,117,930 -0.00(-20.00%)
Apr 12, 2024 0.0004 0.0006 0.0004 0.0005 1,151,463 +0.00(+0.00%)
Apr 11, 2024 0.0005 0.0005 0.0005 0.0005 2,516,037 +0.00(+0.00%)
Apr 10, 2024 0.0005 0.0005 0.0004 0.0005 10,566,620 +0.00(+0.00%)
Apr 09, 2024 0.0005 0.0005 0.0005 0.0005 501 +0.00(+25.00%)
Apr 08, 2024 0.0005 0.0005 0.0004 0.0004 505,000 -0.00(-20.00%)
Apr 05, 2024 0.0005 0.0005 0.0005 0.0005 736,000 +0.00(+25.00%)
Apr 04, 2024 0.0004 0.0005 0.0004 0.0004 625,000 +0.00(+0.00%)
Apr 03, 2024 0.0005 0.0005 0.0004 0.0004 1,012,111 -0.00(-20.00%)
Apr 02, 2024 0.0004 0.0005 0.0004 0.0005 1,205,000 +0.00(+0.00%)
Apr 01, 2024 0.0005 0.0005 0.0005 0.0005 1,850,000 +0.00(+0.00%)
Mar 28, 2024 0.0005 0.0005 0.0005 0.0005 10,000 +0.00(+0.00%)
Mar 27, 2024 0.0005 0.0005 0.0005 0.0005 7,369,120 -0.00(-16.67%)
Mar 26, 2024 0.0005 0.0006 0.0005 0.0006 427,643 +0.00(+20.00%)
Mar 25, 2024 0.0005 0.0005 0.0004 0.0005 634,270 +0.00(+0.00%)
Mar 22, 2024 0.0005 0.0006 0.0005 0.0005 7,106,320 +0.00(+25.00%)
Mar 21, 2024 0.0005 0.0005 0.0004 0.0004 890,000 -0.00(-20.00%)
Mar 20, 2024 0.0004 0.0005 0.0004 0.0005 3,085,938 +0.00(+0.00%)
Mar 19, 2024 0.0005 0.0005 0.0004 0.0005 11,594,725 -0.00(-16.67%)
Mar 18, 2024 0.0005 0.0006 0.0005 0.0006 12,246,064 +0.00(+0.00%)
Mar 15, 2024 0.0006 0.0006 0.0006 0.0006 32,428,266 -0.00(-14.29%)
Mar 14, 2024 0.0007 0.0007 0.0006 0.0007 2,550,000 +0.00(+0.00%)
Mar 13, 2024 0.0007 0.0007 0.0007 0.0007 510,229 +0.00(+0.00%)
Mar 12, 2024 0.0006 0.0007 0.0006 0.0007 986,030 +0.00(+0.00%)
Mar 11, 2024 0.0006 0.0007 0.0006 0.0007 2,404,551 +0.00(+0.00%)
Mar 08, 2024 0.0007 0.0007 0.0006 0.0007 8,018,791 +0.00(+0.00%)
Mar 07, 2024 0.0007 0.0007 0.0006 0.0007 2,339,190 +0.00(+0.00%)
Mar 06, 2024 0.0006 0.0007 0.0006 0.0007 4,135,300 +0.00(+0.00%)
Mar 05, 2024 0.0007 0.0007 0.0006 0.0007 18,510,220 +0.00(+0.00%)
Mar 04, 2024 0.0007 0.0008 0.0007 0.0007 2,792,500 +0.00(+0.00%)
Mar 01, 2024 0.0008 0.0008 0.0007 0.0007 6,838,256 -0.00(-12.50%)
Feb 29, 2024 0.0007 0.0009 0.0006 0.0008 16,799,832 +0.00(+0.00%)
Feb 28, 2024 0.0007 0.0009 0.0007 0.0008 56,920,992 +0.00(+14.29%)
Feb 27, 2024 0.0006 0.0007 0.0006 0.0007 9,811,060 +0.00(+16.67%)
Feb 26, 2024 0.0007 0.0007 0.0006 0.0006 660,000 -0.00(-25.00%)
Feb 23, 2024 0.0007 0.0008 0.0007 0.0008 374,138 +0.00(+14.29%)
Feb 22, 2024 0.0007 0.0008 0.0006 0.0007 625,482 +0.00(+0.00%)
Feb 21, 2024 0.0007 0.0008 0.0006 0.0007 10,677,549 -0.00(-12.50%)
Feb 20, 2024 0.0007 0.0008 0.0007 0.0008 4,657,565 +0.00(+0.00%)
Feb 16, 2024 0.0007 0.0008 0.0006 0.0008 14,252,001 +0.00(+33.33%)
Feb 14, 2024 0.0006 0 +0.00(+20.00%)
Feb 13, 2024 0.0005 0.0005 0.0005 0.0005 168,000 -0.00(-28.57%)
Feb 12, 2024 0.0006 0.0007 0.0006 0.0007 3,737,080 +0.00(+16.67%)
Feb 09, 2024 0.0007 0.0007 0.0006 0.0006 5,156,000 +0.00(+0.00%)
Feb 08, 2024 0.0005 0.0007 0.0005 0.0006 4,591,670 -0.00(-14.29%)
Feb 07, 2024 0.0007 0.0007 0.0005 0.0007 3,116,000 +0.00(+16.67%)
Feb 06, 2024 0.0006 0.0006 0.0006 0.0006 11,520,000 -0.00(-14.29%)
Feb 05, 2024 0.0005 0.0007 0.0005 0.0007 2,980,410 +0.00(+16.67%)
Feb 02, 2024 0.0006 0.0007 0.0006 0.0006 10,587,244 +0.00(+0.00%)
Feb 01, 2024 0.0006 0.0006 0.0006 0.0006 9,702,187 +0.00(+0.00%)
Jan 31, 2024 0.0007 0.0007 0.0006 0.0006 525,000 +0.00(+0.00%)
Jan 30, 2024 0.0006 0.0007 0.0006 0.0006 1,419,455 +0.00(+0.00%)
Jan 29, 2024 0.0007 0.0007 0.0006 0.0006 780,691 -0.00(-14.29%)
Jan 26, 2024 0.0007 0.0007 0.0006 0.0007 294,285 +0.00(+16.67%)
Jan 25, 2024 0.0006 0.0006 0.0006 0.0006 354,142 +0.00(+0.00%)
Jan 24, 2024 0.0006 0.0006 0.0006 0.0006 317,919 +0.00(+0.00%)
Jan 23, 2024 0.0007 0.0007 0.0006 0.0006 5,999,619 -0.00(-14.29%)
Jan 22, 2024 0.0006 0.0008 0.0006 0.0007 36,444,572 +0.00(+0.00%)
Jan 19, 2024 0.0007 0.0007 0.0007 0.0007 466,599 -0.00(-12.50%)
Jan 18, 2024 0.0007 0.0008 0.0007 0.0008 475,500 +0.00(+14.29%)
Jan 17, 2024 0.0008 0.0008 0.0007 0.0007 2,715,000 +0.00(+0.00%)
Jan 16, 2024 0.0007 0.0008 0.0006 0.0007 12,307,652 +0.00(+16.67%)
Jan 12, 2024 0.0007 0.0008 0.0006 0.0006 424,043 -0.00(-14.29%)
Jan 11, 2024 0.0007 0.0008 0.0007 0.0007 4,222,500 -0.00(-12.50%)
Jan 10, 2024 0.0007 0.0008 0.0006 0.0008 4,940,465 +0.00(+0.00%)
Jan 09, 2024 0.0008 0.0008 0.0006 0.0008 4,107,423 +0.00(+14.29%)
Jan 08, 2024 0.0007 0.0007 0.0007 0.0007 150,000 +0.00(+0.00%)
Jan 05, 2024 0.0007 0.0008 0.0007 0.0007 6,133,610 -0.00(-12.50%)
Jan 04, 2024 0.0006 0.0008 0.0006 0.0008 3,474,150 +0.00(+0.00%)
Jan 03, 2024 0.0008 0.0008 0.0006 0.0008 4,801,289 +0.00(+0.00%)
Jan 02, 2024 0.0008 0.0009 0.0008 0.0008 1,056,000 +0.00(+0.00%)
Dec 29, 2023 0.0008 0.0009 0.0006 0.0008 8,665,702 +0.00(+0.00%)
Dec 28, 2023 0.0008 0.0009 0.0008 0.0008 1,912,238 +0.00(+0.00%)
Dec 27, 2023 0.0006 0.0008 0.0006 0.0008 19,141,188 +0.00(+60.00%)
Dec 26, 2023 0.0006 0.0007 0.0005 0.0005 18,298,116 -0.00(-16.67%)
Dec 22, 2023 0.0007 0.0008 0.0006 0.0006 9,578,666 -0.00(-14.29%)
Dec 21, 2023 0.0007 0.0008 0.0006 0.0007 617,784 +0.00(+0.00%)
Dec 20, 2023 0.0007 0.0007 0.0006 0.0007 14,757,660 +0.00(+0.00%)
Dec 19, 2023 0.0007 0.0008 0.0007 0.0007 4,703,832 -0.00(-12.50%)
Dec 18, 2023 0.0007 0.0008 0.0007 0.0008 279,940 +0.00(+0.00%)
Dec 15, 2023 0.0007 0.0008 0.0007 0.0008 1,015,107 +0.00(+14.29%)
Dec 14, 2023 0.0007 0.0008 0.0006 0.0007 7,681,877 +0.00(+0.00%)
Dec 13, 2023 0.0008 0.0008 0.0007 0.0007 1,144,765 -0.00(-12.50%)
Dec 12, 2023 0.0007 0.0008 0.0007 0.0008 137,900 +0.00(+0.00%)
Dec 11, 2023 0.0007 0.0008 0.0007 0.0008 30,600 +0.00(+0.00%)
Dec 08, 2023 0.0008 0.0009 0.0007 0.0008 676,645 +0.00(+14.29%)
Dec 07, 2023 0.0007 0.0008 0.0007 0.0007 455,000 -0.00(-12.50%)
Dec 06, 2023 0.0008 0.0008 0.0008 0.0008 887,399 +0.00(+0.00%)
Dec 05, 2023 0.0007 0.0009 0.0007 0.0008 8,822,323 +0.00(+14.29%)
Dec 04, 2023 0.0008 0.0008 0.0007 0.0007 4,113,161 -0.00(-12.50%)
Dec 01, 2023 0.0008 0.0009 0.0008 0.0008 14,020,341 -0.00(-11.11%)
Nov 30, 2023 0.0009 0.0009 0.0008 0.0009 310,300 +0.00(+12.50%)
Nov 29, 2023 0.0009 0.0009 0.0008 0.0008 1,014,700 +0.00(+0.00%)
Nov 28, 2023 0.0009 0.0009 0.0008 0.0008 1,102,555 -0.00(-20.00%)
Nov 27, 2023 0.0010 0.0010 0.0008 0.0010 7,731,025 +0.00(+0.00%)
Nov 24, 2023 0.0008 0.0010 0.0008 0.0010 6,781,002 +0.00(+25.00%)
Nov 22, 2023 0.0009 0.0009 0.0008 0.0008 6,850,947 +0.00(+0.00%)
Nov 21, 2023 0.0008 0.0009 0.0008 0.0008 2,580,102 +0.00(+0.00%)
Nov 20, 2023 0.0008 0.0009 0.0008 0.0008 3,835,100 -0.00(-11.11%)
Nov 17, 2023 0.0008 0.0010 0.0008 0.0009 5,474,502 +0.00(+12.50%)
Nov 16, 2023 0.0010 0.0010 0.0008 0.0008 6,218,090 +0.00(+0.00%)
Nov 15, 2023 0.0010 0.0010 0.0008 0.0008 4,792,295 +0.00(+0.00%)
Nov 14, 2023 0.0008 0.0010 0.0008 0.0008 1,849,745 -0.00(-20.00%)
Nov 13, 2023 0.0008 0.0011 0.0008 0.0010 1,295,854 +0.00(+11.11%)
Nov 10, 2023 0.0008 0.0010 0.0008 0.0009 4,532,913 +0.00(+0.00%)
Nov 09, 2023 0.0009 0.0010 0.0008 0.0009 2,912,600 +0.00(+0.00%)
Nov 08, 2023 0.0011 0.0011 0.0009 0.0009 1,772,962 -0.00(-18.18%)
Nov 07, 2023 0.0010 0.0011 0.0010 0.0011 4,224,144 +0.00(+10.00%)
Nov 06, 2023 0.0007 0.0010 0.0007 0.0010 1,348,642 +0.00(+11.11%)
Nov 03, 2023 0.0008 0.0009 0.0008 0.0009 1,087,099 +0.00(+12.50%)
Nov 02, 2023 0.0009 0.0009 0.0008 0.0008 1,159,668 -0.00(-11.11%)
Nov 01, 2023 0.0009 0.0009 0.0008 0.0009 474,000 +0.00(+12.50%)
Oct 31, 2023 0.0009 0.0009 0.0008 0.0008 479,267 -0.00(-11.11%)
Oct 30, 2023 0.0009 0.0010 0.0008 0.0009 5,440,472 -0.00(-10.00%)
Oct 27, 2023 0.0009 0.0010 0.0009 0.0010 831,253 +0.00(+11.11%)
Oct 26, 2023 0.0009 0.0009 0.0009 0.0009 271,555 +0.00(+12.50%)
Oct 25, 2023 0.0008 0.0009 0.0008 0.0008 305,800 +0.00(+0.00%)
Oct 24, 2023 0.0007 0.0009 0.0007 0.0008 5,324,501 +0.00(+14.29%)
Oct 23, 2023 0.0008 0.0008 0.0006 0.0007 5,204,200 -0.00(-22.22%)
Oct 20, 2023 0.0008 0.0009 0.0007 0.0009 1,388,099 +0.00(+12.50%)
Oct 19, 2023 0.0008 0.0008 0.0008 0.0008 53,600 +0.00(+0.00%)
Oct 18, 2023 0.0009 0.0009 0.0008 0.0008 21,002 -0.00(-11.11%)
Oct 17, 2023 0.0009 0.0009 0.0009 0.0009 223,216 +0.00(+12.50%)
Oct 16, 2023 0.0009 0.0009 0.0008 0.0008 1,513,502 -0.00(-11.11%)
Oct 13, 2023 0.0009 0.0009 0.0008 0.0009 4,045,840 +0.00(+0.00%)
Oct 12, 2023 0.0009 0.0009 0.0007 0.0009 14,209,646 +0.00(+12.50%)
Oct 11, 2023 0.0009 0.0009 0.0008 0.0008 145,000 +0.00(+0.00%)
Oct 10, 2023 0.0009 0.0010 0.0008 0.0008 1,774,221 -0.00(-11.11%)
Oct 09, 2023 0.0009 0.0009 0.0008 0.0009 4,009,200 -0.00(-10.00%)
Oct 06, 2023 0.0009 0.0010 0.0009 0.0010 225,000 +0.00(+11.11%)
Oct 05, 2023 0.0009 0.0010 0.0008 0.0009 974,244 -0.00(-18.18%)
Oct 04, 2023 0.0009 0.0011 0.0008 0.0011 7,847,950 +0.00(+0.00%)
Oct 03, 2023 0.0009 0.0011 0.0009 0.0011 2,562,628 +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.