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 -0.0001 (-14.29%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 6, 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, 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%)
Mar 01, 2018 0.0080 0.0090 0.0080 0.0090 144,000 +0.00(+5.88%)
Feb 28, 2018 0.0095 0.0095 0.0080 0.0085 332,852 -0.00(-10.05%)
Feb 27, 2018 0.0092 0.0099 0.0081 0.0095 183,809 +0.00(+5.00%)
Feb 26, 2018 0.0089 0.0090 0.0085 0.0090 109,205 -0.00(-5.16%)
Feb 23, 2018 0.0090 0.0095 0.0085 0.0095 610,573 -0.00(-0.11%)
Feb 22, 2018 0.0099 0.0085 0.0095 391,500 +0.00(+2.15%)
Feb 21, 2018 0.0100 0.0100 0.0086 0.0093 522,780 -0.00(-5.10%)
Feb 20, 2018 0.0097 0.0100 0.0097 0.0098 90,811 +0.00(+2.08%)
Feb 16, 2018 0.0096 0.0096 0.0096 0 +0.00(+11.63%)
Feb 15, 2018 0.0085 0.0095 0.0085 0.0086 99,500 -0.00(-4.44%)
Feb 14, 2018 0.0081 0.0095 0.0081 0.0090 79,473 -0.00(-5.26%)
Feb 13, 2018 0.0092 0.0097 0.0092 0.0095 144,605 -0.00(-2.06%)
Feb 12, 2018 0.0108 0.0108 0.0083 0.0097 112,080 -0.00(-9.35%)
Feb 09, 2018 0.0100 0.0108 0.0081 0.0107 172,247 +0.00(+9.74%)
Feb 08, 2018 0.0108 0.0109 0.0089 0.0097 578,500 -0.00(-2.50%)
Feb 07, 2018 0.0118 0.0118 0.0092 0.0100 370,613 -0.00(-9.09%)
Feb 06, 2018 0.0112 0.0112 0.0094 0.0110 64,802 +0.00(+2.80%)
Feb 05, 2018 0.0096 0.0117 0.0095 0.0107 640,726 +0.00(+33.75%)
Feb 02, 2018 0.0100 0.0100 0.0075 0.0080 359,613 -0.00(-20.00%)
Feb 01, 2018 0.0100 0.0110 0.0090 0.0100 122,000 -0.00(-14.53%)
Jan 31, 2018 0.0120 0.0120 0.0090 0.0117 501,245 -0.00(-2.50%)
Jan 30, 2018 0.0100 0.0120 0.0096 0.0120 667,774 +0.00(+20.00%)
Jan 29, 2018 0.0100 0.0110 0.0090 0.0100 757,650 -0.00(-9.91%)
Jan 26, 2018 0.0091 0.0112 0.0091 0.0111 209,525 -0.00(-0.89%)
Jan 25, 2018 0.0103 0.0112 0.0090 0.0112 1,817,459 +0.00(+0.90%)
Jan 24, 2018 0.0120 0.0120 0.0102 0.0111 120,110 -0.00(-7.50%)
Jan 23, 2018 0.0120 0.0121 0.0120 0.0120 35,333 +0.00(+0.00%)
Jan 22, 2018 0.0125 0.0142 0.0100 0.0120 905,912 -0.00(-14.29%)
Jan 19, 2018 0.0142 0.0142 0.0123 0.0140 277,400 -0.00(-1.41%)
Jan 18, 2018 0.0150 0.0150 0.0135 0.0142 187,932 -0.00(-4.70%)
Jan 17, 2018 0.0141 0.0152 0.0128 0.0149 803,965 +0.00(+5.67%)
Jan 16, 2018 0.0145 0.0156 0.0145 0.0141 1,027,103 -0.00(-0.70%)
Jan 12, 2018 0.0142 0.0142 0.0142 0 -0.00(-8.97%)
Jan 11, 2018 0.0171 0.0171 0.0156 0.0156 791,151 -0.00(-11.11%)
Jan 10, 2018 0.0161 0.0178 0.0161 0.0175 634,654 -0.00(-5.14%)
Jan 09, 2018 0.0195 0.0195 0.0175 0.0185 478,862 -0.00(-3.14%)
Jan 08, 2018 0.0170 0.0200 0.0170 0.0191 710,846 +0.00(+19.37%)
Jan 05, 2018 0.0190 0.0208 0.0160 0.0160 619,615 -0.00(-5.88%)
Jan 04, 2018 0.0204 0.0204 0.0170 0.0170 370,150 -0.00(-10.53%)
Jan 03, 2018 0.0170 0.0205 0.0170 0.0190 381,011 +0.00(+0.00%)
Jan 02, 2018 0.0198 0.0210 0.0180 0.0190 543,653 +0.00(+4.97%)
Dec 29, 2017 0.0181 0.0181 0.0181 0 -0.00(-1.90%)
Dec 28, 2017 0.0200 0.0200 0.0170 0.0185 430,152 -0.00(-5.38%)
Dec 27, 2017 0.0217 0.0225 0.0180 0.0195 427,816 -0.00(-8.24%)
Dec 26, 2017 0.0250 0.0250 0.0182 0.0213 538,481 -0.00(-1.16%)
Dec 22, 2017 0.0150 0.0250 0.0111 0.0215 4,794,384 +0.00(+20.11%)
Dec 21, 2017 0.0239 0.0239 0.0150 0.0179 1,951,946 -0.00(-5.79%)
Dec 20, 2017 0.0204 0.0204 0.0160 0.0190 1,252,588 -0.00(-5.00%)
Dec 19, 2017 0.0200 0.0220 0.0175 0.0200 3,223,562 -0.00(-6.98%)
Dec 18, 2017 0.0230 0.0290 0.0160 0.0215 5,299,046 +0.00(+4.88%)
Dec 15, 2017 0.0150 0.0220 0.0129 0.0205 7,261,980 +0.01(+60.16%)
Dec 14, 2017 0.0147 0.0147 0.0113 0.0128 1,880,479 -0.00(-1.54%)
Dec 13, 2017 0.0090 0.0130 0.0090 0.0130 6,627,103 +0.00(+44.44%)
Dec 12, 2017 0.0096 0.0100 0.0089 0.0090 1,052,000 -0.00(-10.00%)
Dec 11, 2017 0.0105 0.0105 0.0090 0.0100 1,094,600 -0.00(-4.76%)
Dec 08, 2017 0.0088 0.0105 0.0088 0.0105 2,005,322 +0.00(+9.38%)
Dec 07, 2017 0.0093 0.0096 0.0075 0.0096 501,056 +0.00(+10.34%)
Dec 06, 2017 0.0080 0.0093 0.0080 0.0087 132,967 +0.00(+1.16%)
Dec 05, 2017 0.0085 0.0091 0.0080 0.0086 227,500 -0.00(-7.53%)
Dec 04, 2017 0.0080 0.0093 0.0080 0.0093 141,250 +0.00(+0.00%)
Dec 01, 2017 0.0095 0.0095 0.0070 0.0093 828,940 -0.00(-2.11%)
Nov 30, 2017 0.0075 0.0097 0.0065 0.0095 3,588,199 +0.00(+11.76%)
Nov 29, 2017 0.0078 0.0085 0.0064 0.0085 636,599 +0.00(+13.33%)
Nov 28, 2017 0.0078 0.0095 0.0075 0.0075 1,119,207 -0.00(-3.85%)
Nov 27, 2017 0.0080 0.0089 0.0075 0.0078 545,971 -0.00(-2.50%)
Nov 24, 2017 0.0088 0.0100 0.0062 0.0080 1,642,136 -0.00(-9.09%)
Nov 22, 2017 0.0085 0.0105 0.0077 0.0088 5,563,153 +0.00(+3.53%)
Nov 21, 2017 0.0086 0.0086 0.0077 0.0085 166,214 -0.00(-1.16%)
Nov 20, 2017 0.0084 0.0089 0.0083 0.0086 219,050 -0.00(-3.37%)
Nov 17, 2017 0.0090 0.0090 0.0080 0.0089 376,712 -0.00(-1.11%)
Nov 16, 2017 0.0090 0.0090 0.0077 0.0090 1,581,000 +0.00(+5.88%)
Nov 15, 2017 0.0078 0.0085 0.0077 0.0085 111,648 +0.00(+6.25%)
Nov 14, 2017 0.0075 0.0088 0.0075 0.0080 2,370,663 +0.00(+1.27%)
Nov 13, 2017 0.0100 0.0100 0.0078 0.0079 2,091,967 -0.00(-19.39%)
Nov 10, 2017 0.0100 0.0100 0.0090 0.0098 282,600 -0.00(-2.00%)
Nov 09, 2017 0.0100 0.0100 0.0095 0.0100 406,962 +0.00(+0.00%)
Nov 08, 2017 0.0110 0.0110 0.0096 0.0100 318,245 -0.00(-6.54%)
Nov 07, 2017 0.0100 0.0108 0.0100 0.0107 363,666 +0.00(+7.00%)
Nov 06, 2017 0.0105 0.0105 0.0095 0.0100 197,219 +0.00(+0.00%)
Nov 03, 2017 0.0103 0.0104 0.0095 0.0100 2,114,924 -0.00(-8.26%)
Nov 02, 2017 0.0114 0.0118 0.0098 0.0109 1,821,885 -0.00(-0.91%)
Nov 01, 2017 0.0115 0.0115 0.0100 0.0110 950,600 +0.00(+0.92%)
Oct 31, 2017 0.0101 0.0118 0.0092 0.0109 604,588 +0.00(+21.11%)
Oct 30, 2017 0.0118 0.0120 0.0090 0.0090 217,055 -0.00(-17.43%)
Oct 27, 2017 0.0098 0.0109 0.0098 0.0109 266,243 -0.00(-3.54%)
Oct 26, 2017 0.0109 0.0113 0.0109 0.0113 106,050 +0.00(+2.73%)
Oct 25, 2017 0.0110 0.0115 0.0110 0.0110 87,139 -0.00(-4.35%)
Oct 24, 2017 0.0083 0.0120 0.0051 0.0115 790,054 +0.00(+40.24%)
Oct 23, 2017 0.0080 0.0083 0.0075 0.0082 573,819 +0.00(+2.50%)
Oct 20, 2017 0.0068 0.0080 0.0068 0.0080 918,057 +0.00(+28.00%)
Oct 19, 2017 0.0080 0.0080 0.0059 0.0063 4,822,099 -0.00(-20.89%)
Oct 18, 2017 0.0112 0.0112 0.0072 0.0079 4,637,665 -0.00(-28.83%)
Oct 17, 2017 0.0120 0.0121 0.0098 0.0111 1,024,403 -0.00(-5.77%)
Oct 16, 2017 0.0119 0.0120 0.0100 0.0118 1,725,010 +0.00(+3.33%)
Oct 13, 2017 0.0109 0.0119 0.0100 0.0114 1,557,426 +0.00(+3.64%)
Oct 12, 2017 0.0115 0.0115 0.0100 0.0110 1,771,435 +0.00(+0.00%)
Oct 11, 2017 0.0114 0.0133 0.0103 0.0110 1,842,414 -0.00(-14.86%)
Oct 10, 2017 0.0134 0.0134 0.0116 0.0129 3,670 -0.00(-3.58%)
Oct 09, 2017 0.0131 0.0134 0.0109 0.0134 304,666 +0.00(+16.52%)
Oct 06, 2017 0.0122 0.0127 0.0104 0.0115 1,084,106 -0.00(-5.74%)
Oct 05, 2017 0.0116 0.0129 0.0110 0.0122 591,218 -0.00(-5.43%)
Oct 04, 2017 0.0118 0.0140 0.0116 0.0129 2,349,503 -0.00(-5.17%)
Oct 03, 2017 0.0135 0.0170 0.0113 0.0136 2,191,849 +0.00(+5.45%)
Oct 02, 2017 0.0150 0.0150 0.0113 0.0129 922,470 -0.00(-14.00%)
Sep 29, 2017 0.0117 0.0160 0.0098 0.0150 1,975,147 +0.00(+31.58%)
Sep 28, 2017 0.0130 0.0135 0.0100 0.0114 3,111,856 -0.00(-12.31%)
Sep 27, 2017 0.0151 0.0151 0.0121 0.0130 1,831,702 -0.00(-18.24%)
Sep 26, 2017 0.0165 0.0165 0.0120 0.0159 2,118,942 +0.00(+13.57%)
Sep 25, 2017 0.0130 0.0174 0.0130 0.0140 1,160,414 +0.00(+7.69%)
Sep 22, 2017 0.0130 0.0159 0.0117 0.0130 1,710,888 -0.00(-10.34%)
Sep 21, 2017 0.0163 0.0165 0.0120 0.0145 2,374,718 -0.00(-14.20%)
Sep 20, 2017 0.0145 0.0199 0.0142 0.0169 2,878,097 +0.00(+2.42%)
Sep 19, 2017 0.0210 0.0210 0.0150 0.0165 1,040,604 -0.00(-2.94%)
Sep 18, 2017 0.0200 0.0225 0.0137 0.0170 2,413,010 -0.00(-14.57%)
Sep 15, 2017 0.0248 0.0248 0.0160 0.0199 1,870,944 -0.00(-5.24%)
Sep 14, 2017 0.0144 0.0220 0.0130 0.0210 2,372,562 +0.00(+29.63%)
Sep 13, 2017 0.0185 0.0185 0.0120 0.0162 4,065,289 -0.00(-14.74%)
Sep 12, 2017 0.0226 0.0227 0.0183 0.0190 1,159,061 -0.00(-16.30%)
Sep 11, 2017 0.0246 0.0246 0.0205 0.0227 841,458 -0.00(-5.81%)
Sep 08, 2017 0.0238 0.0251 0.0200 0.0241 1,675,276 +0.00(+1.26%)
Sep 07, 2017 0.0249 0.0255 0.0210 0.0238 1,917,764 -0.00(-0.83%)
Sep 06, 2017 0.0261 0.0270 0.0225 0.0240 1,549,004 -0.00(-11.11%)
Sep 05, 2017 0.0260 0.0300 0.0222 0.0270 3,516,112 +0.00(+8.43%)
Sep 01, 2017 0.0245 0.0290 0.0209 0.0249 3,546,278 +0.00(+1.63%)
Aug 31, 2017 0.0200 0.0250 0.0199 0.0245 2,339,847 +0.00(+6.52%)
Aug 30, 2017 0.0223 0.0240 0.0190 0.0230 1,336,119 +0.00(+0.00%)
Aug 29, 2017 0.0244 0.0244 0.0215 0.0230 792,533 -0.00(-7.63%)
Aug 28, 2017 0.0290 0.0290 0.0210 0.0249 2,124,238 -0.00(-7.09%)
Aug 25, 2017 0.0300 0.0199 0.0268 2,255,081 +0.01(+25.82%)
Aug 24, 2017 0.0207 0.0225 0.0183 0.0213 2,467,780 -0.00(-12.35%)
Aug 23, 2017 0.0260 0.0260 0.0200 0.0243 1,264,364 -0.00(-6.54%)
Aug 22, 2017 0.0270 0.0270 0.0220 0.0260 631,018 +0.00(+6.12%)
Aug 21, 2017 0.0220 0.0247 0.0220 0.0245 1,202,342 +0.00(+1.03%)
Aug 18, 2017 0.0265 0.0274 0.0220 0.0243 1,363,669 -0.00(-11.50%)
Aug 17, 2017 0.0275 0.0275 0.0226 0.0274 545,032 +0.00(+3.40%)
Aug 16, 2017 0.0260 0.0275 0.0217 0.0265 1,352,070 -0.00(-1.85%)
Aug 15, 2017 0.0300 0.0300 0.0193 0.0270 1,224,071 -0.00(-10.30%)
Aug 14, 2017 0.0200 0.0330 0.0193 0.0301 2,024,549 +0.01(+50.50%)
Aug 11, 2017 0.0201 0.0219 0.0171 0.0200 3,560,790 -0.00(-3.38%)
Aug 10, 2017 0.0232 0.0233 0.0170 0.0207 4,597,956 -0.00(-11.54%)
Aug 09, 2017 0.0265 0.0265 0.0213 0.0234 2,497,068 -0.00(-11.70%)
Aug 08, 2017 0.0300 0.0300 0.0232 0.0265 2,364,962 -0.00(-10.92%)
Aug 07, 2017 0.0345 0.0355 0.0280 0.0297 3,615,755 -0.01(-16.20%)
Aug 04, 2017 0.0220 0.0378 0.0216 0.0355 4,771,763 +0.01(+61.36%)
Aug 03, 2017 0.0250 0.0280 0.0200 0.0220 1,887,576 -0.00(-13.39%)
Aug 02, 2017 0.0150 0.0300 0.0120 0.0254 3,911,836 +0.01(+69.33%)
Aug 01, 2017 0.0105 0.0150 0.0105 0.0150 1,934,234 +0.00(+10.29%)
Jul 31, 2017 0.0150 0.0150 0.0103 0.0136 877,584 +0.00(+25.93%)
Jul 28, 2017 0.0096 0.0108 0.0082 0.0108 1,222,772 +0.00(+12.50%)
Jul 27, 2017 0.0077 0.0110 0.0077 0.0096 811,792 +0.00(+21.52%)
Jul 26, 2017 0.0080 0.0080 0.0073 0.0079 102,000 -0.00(-1.25%)
Jul 25, 2017 0.0090 0.0092 0.0070 0.0080 1,980,200 -0.00(-2.44%)
Jul 24, 2017 0.0065 0.0087 0.0065 0.0082 1,854,468 +0.00(+20.59%)
Jul 21, 2017 0.0070 0.0074 0.0060 0.0068 1,459,310 +0.00(+0.00%)
Jul 20, 2017 0.0063 0.0070 0.0063 0.0068 1,500,990 +0.00(+12.96%)
Jul 19, 2017 0.0069 0.0069 0.0060 0.0060 1,032,336 +0.00(+0.33%)
Jul 18, 2017 0.0070 0.0070 0.0046 0.0060 2,471,054 +0.00(+0.00%)
Jul 17, 2017 0.0090 0.0090 0.0041 0.0060 2,239,602 -0.00(-22.38%)
Jul 14, 2017 0.0055 0.0095 0.0054 0.0077 8,881,102 +0.00(+40.55%)
Jul 13, 2017 0.0035 0.0065 0.0030 0.0055 7,874,445 +0.00(+77.42%)
Jul 12, 2017 0.0032 0.0035 0.0031 0.0031 389,285 -0.00(-3.13%)
Jul 11, 2017 0.0035 0.0035 0.0032 0.0032 468,235 -0.00(-8.57%)
Jul 10, 2017 0.0035 0.0035 0.0035 0.0035 1,128,303 +0.00(+10.06%)
Jul 07, 2017 0.0036 0.0036 0.0031 0.0032 2,746,777 -0.00(-0.63%)
Jul 06, 2017 0.0034 0.0034 0.0032 0.0032 465,000 -0.00(-6.73%)
Jul 05, 2017 0.0036 0.0036 0.0032 0.0034 1,273,035 -0.00(-4.69%)
Jul 03, 2017 0.0036 0.0036 0.0036 0.0036 24,000 +0.00(+16.13%)
Jun 30, 2017 0.0037 0.0037 0.0031 0.0031 488,747 -0.00(-16.22%)
Jun 29, 2017 0.0032 0.0037 0.0031 0.0037 590,000 +0.00(+0.00%)
Jun 28, 2017 0.0036 0.0037 0.0031 0.0037 713,683 -0.00(-5.13%)
Jun 27, 2017 0.0035 0.0040 0.0031 0.0039 4,805,145 +0.00(+8.33%)
Jun 26, 2017 0.0035 0.0038 0.0030 0.0036 734,151 +0.00(+2.86%)
Jun 23, 2017 0.0035 0.0035 0.0035 0.0035 3,000 +0.00(+0.00%)
Jun 22, 2017 0.0030 0.0037 0.0025 0.0035 657,000 +0.00(+16.67%)
Jun 21, 2017 0.0036 0.0036 0.0030 0.0030 551,855 -0.00(-16.67%)
Jun 20, 2017 0.0025 0.0038 0.0025 0.0036 859,582 +0.00(+9.09%)
Jun 19, 2017 0.0026 0.0034 0.0026 0.0033 1,116,874 -0.00(-8.33%)
Jun 16, 2017 0.0036 0.0039 0.0031 0.0036 732,020 +0.00(+2.86%)
Jun 15, 2017 0.0030 0.0038 0.0030 0.0035 829,587 +0.00(+2.94%)
Jun 14, 2017 0.0030 0.0034 0.0030 0.0034 94,999 -0.00(-10.53%)
Jun 13, 2017 0.0036 0.0038 0.0031 0.0038 903,249 +0.00(+5.56%)
Jun 12, 2017 0.0030 0.0036 0.0030 0.0036 560,300 +0.00(+2.86%)
Jun 09, 2017 0.0034 0.0036 0.0027 0.0035 39,000 -0.00(-2.78%)
Jun 08, 2017 0.0036 0.0036 0.0030 0.0036 978,100 +0.00(+0.00%)
Jun 07, 2017 0.0034 0.0037 0.0030 0.0036 420,000 +0.00(+2.86%)
Jun 06, 2017 0.0030 0.0037 0.0030 0.0035 586,111 +0.00(+16.67%)
Jun 05, 2017 0.0035 0.0035 0.0030 0.0030 529,248 -0.00(-11.76%)
Jun 02, 2017 0.0033 0.0038 0.0032 0.0034 355,118 -0.00(-5.56%)
Jun 01, 2017 0.0032 0.0040 0.0026 0.0036 735,382 +0.00(+12.50%)
May 31, 2017 0.0028 0.0039 0.0028 0.0032 1,346,500 +0.00(+0.00%)
May 30, 2017 0.0035 0.0040 0.0031 0.0032 2,330,432 -0.00(-11.11%)
May 26, 2017 0.0039 0.0043 0.0036 0.0036 393,764 -0.00(-7.69%)
May 25, 2017 0.0039 0.0043 0.0039 0.0039 1,753,045 +0.00(+0.00%)
May 24, 2017 0.0038 0.0040 0.0035 0.0039 831,090 +0.00(+11.43%)
May 23, 2017 0.0042 0.0042 0.0035 0.0035 1,653,596 -0.00(-7.89%)
May 22, 2017 0.0040 0.0042 0.0034 0.0038 1,024,214 -0.00(-2.56%)
May 19, 2017 0.0040 0.0043 0.0031 0.0039 3,764,368 +0.00(+2.63%)
May 18, 2017 0.0030 0.0039 0.0027 0.0038 4,413,473 +0.00(+35.71%)
May 17, 2017 0.0034 0.0038 0.0023 0.0028 6,755,721 -0.00(-17.65%)
May 16, 2017 0.0038 0.0040 0.0027 0.0034 6,353,445 -0.00(-10.53%)
May 15, 2017 0.0055 0.0063 0.0038 0.0038 5,934,473 -0.00(-30.91%)
May 12, 2017 0.0067 0.0067 0.0050 0.0055 5,072,933 -0.00(-26.67%)
May 11, 2017 0.0080 0.0081 0.0060 0.0075 6,694,787 -0.00(-6.25%)
May 10, 2017 0.0051 0.0080 0.0047 0.0080 12,783,182 +0.00(+59.74%)
May 09, 2017 0.0050 0.0054 0.0031 0.0050 13,340,500 -0.00(-0.24%)
May 08, 2017 0.0030 0.0054 0.0030 0.0050 11,385,611 +0.00(+67.33%)
May 05, 2017 0.0030 0.0036 0.0029 0.0030 8,434,728 +0.00(+3.45%)
May 04, 2017 0.0027 0.0030 0.0027 0.0029 810,600 -0.00(-3.33%)
May 03, 2017 0.0030 0.0030 0.0025 0.0030 178,171 +0.00(+0.00%)
May 02, 2017 0.0030 0.0030 0.0024 0.0030 1,191,838 +0.00(+11.11%)
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.