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 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%)
May 01, 2018 0.0044 0.0052 0.0044 0.0049 37,446 +0.00(+0.00%)
Apr 30, 2018 0.0050 0.0050 0.0049 0.0049 514,000 +0.00(+1.65%)
Apr 27, 2018 0.0047 0.0050 0.0044 0.0049 1,782,285 +0.00(+4.74%)
Apr 26, 2018 0.0050 0.0050 0.0046 0.0046 310,300 -0.00(-7.20%)
Apr 25, 2018 0.0050 0.0050 0.0046 0.0050 1,685,377 +0.00(+0.00%)
Apr 24, 2018 0.0050 0.0051 0.0049 0.0050 1,130,050 -0.00(-10.71%)
Apr 23, 2018 0.0052 0.0057 0.0052 0.0056 52,943 +0.00(+7.69%)
Apr 20, 2018 0.0054 0.0059 0.0047 0.0052 1,247,429 -0.00(-5.45%)
Apr 19, 2018 0.0046 0.0067 0.0046 0.0055 1,972,459 -0.00(-6.78%)
Apr 18, 2018 0.0056 0.0059 0.0045 0.0059 1,791,360 +0.00(+5.36%)
Apr 17, 2018 0.0050 0.0059 0.0050 0.0056 209,885 -0.00(-5.08%)
Apr 16, 2018 0.0055 0.0060 0.0040 0.0059 454,855 -0.00(-6.35%)
Apr 13, 2018 0.0080 0.0080 0.0060 0.0063 1,323,271 -0.00(-7.35%)
Apr 12, 2018 0.0052 0.0080 0.0037 0.0068 4,791,276 +0.00(+78.95%)
Apr 11, 2018 0.0050 0.0050 0.0032 0.0038 3,267,626 -0.00(-24.00%)
Apr 10, 2018 0.0037 0.0056 0.0037 0.0050 1,693,504 +0.00(+19.05%)
Apr 09, 2018 0.0054 0.0054 0.0037 0.0042 70,854 -0.00(-22.22%)
Apr 06, 2018 0.0050 0.0054 0.0050 0.0054 106,200 +0.00(+8.00%)
Apr 05, 2018 0.0045 0.0060 0.0040 0.0050 466,200 +0.00(+11.11%)
Apr 04, 2018 0.0049 0.0050 0.0037 0.0045 562,499 +0.00(+0.00%)
Apr 03, 2018 0.0040 0.0049 0.0039 0.0045 419,600 -0.00(-2.17%)
Apr 02, 2018 0.0050 0.0050 0.0040 0.0046 300,499 +0.00(+2.22%)
Mar 29, 2018 0.0045 0.0045 0.0045 0 -0.00(-10.00%)
Mar 28, 2018 0.0041 0.0054 0.0038 0.0050 2,263,316 -0.00(-3.85%)
Mar 27, 2018 0.0049 0.0054 0.0040 0.0052 1,874,326 -0.00(-1.89%)
Mar 26, 2018 0.0054 0.0054 0.0048 0.0053 32,700 -0.00(-3.64%)
Mar 23, 2018 0.0048 0.0059 0.0042 0.0055 1,730,222 -0.00(-1.79%)
Mar 22, 2018 0.0068 0.0068 0.0040 0.0056 2,057,192 -0.00(-3.45%)
Mar 21, 2018 0.0069 0.0070 0.0058 0.0058 596,700 -0.00(-3.33%)
Mar 20, 2018 0.0050 0.0060 0.0050 0.0060 1,349,200 +0.00(+27.66%)
Mar 19, 2018 0.0070 0.0080 0.0046 0.0047 4,405,286 -0.00(-32.86%)
Mar 16, 2018 0.0080 0.0080 0.0066 0.0070 733,293 -0.00(-12.50%)
Mar 15, 2018 0.0095 0.0095 0.0066 0.0080 225,004 +0.00(+3.90%)
Mar 14, 2018 0.0084 0.0084 0.0060 0.0077 1,366,492 -0.00(-3.75%)
Mar 13, 2018 0.0093 0.0096 0.0061 0.0080 2,251,711 -0.00(-20.00%)
Mar 12, 2018 0.0110 0.0110 0.0072 0.0100 513,114 +0.00(+33.33%)
Mar 09, 2018 0.0100 0.0100 0.0074 0.0075 3,769,212 -0.00(-11.76%)
Mar 08, 2018 0.0104 0.0115 0.0078 0.0085 14,496,818 +0.00(+0.00%)
Mar 07, 2018 0.0085 0.0085 0.0085 0.0085 2,303 -0.00(-1.16%)
Mar 06, 2018 0.0086 0.0086 0.0086 0.0086 30,000 +0.00(+0.70%)
Mar 05, 2018 0.0081 0.0089 0.0081 0.0085 44,000 +0.00(+0.47%)
Mar 02, 2018 0.0080 0.0086 0.0080 0.0085 17,100 -0.00(-5.56%)
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.