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: 12:18 PM EDT, May 31, 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, 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%)
May 01, 2017 0.0029 0.0030 0.0024 0.0027 131,700 -0.00(-6.90%)
Apr 28, 2017 0.0024 0.0030 0.0024 0.0029 698,751 +0.00(+3.57%)
Apr 27, 2017 0.0029 0.0030 0.0023 0.0028 4,267,133 +0.00(+7.69%)
Apr 26, 2017 0.0030 0.0030 0.0024 0.0026 3,063,342 -0.00(-3.70%)
Apr 25, 2017 0.0028 0.0029 0.0023 0.0027 2,750,103 -0.00(-3.57%)
Apr 24, 2017 0.0029 0.0030 0.0023 0.0028 2,716,234 +0.00(+8.95%)
Apr 21, 2017 0.0030 0.0030 0.0024 0.0026 2,161,000 -0.00(-11.38%)
Apr 20, 2017 0.0029 0.0029 0.0024 0.0029 2,790,904 +0.00(+1.75%)
Apr 19, 2017 0.0031 0.0035 0.0022 0.0029 5,391,396 -0.00(-3.39%)
Apr 18, 2017 0.0030 0.0031 0.0026 0.0029 4,012,215 +0.00(+9.26%)
Apr 17, 2017 0.0029 0.0029 0.0022 0.0027 578,967 +0.00(+8.00%)
Apr 13, 2017 0.0023 0.0027 0.0022 0.0025 758,376 +0.00(+4.17%)
Apr 12, 2017 0.0022 0.0026 0.0020 0.0024 5,163,335 -0.00(-11.11%)
Apr 11, 2017 0.0024 0.0027 0.0020 0.0027 4,067,318 +0.00(+12.50%)
Apr 10, 2017 0.0024 0.0027 0.0021 0.0024 3,888,420 +0.00(+4.35%)
Apr 07, 2017 0.0021 0.0025 0.0019 0.0023 3,605,848 -0.00(-8.00%)
Apr 06, 2017 0.0024 0.0025 0.0020 0.0025 240,000 +0.00(+13.64%)
Apr 05, 2017 0.0020 0.0028 0.0018 0.0022 6,802,310 +0.00(+4.76%)
Apr 04, 2017 0.0023 0.0023 0.0020 0.0021 305,950 -0.00(-12.50%)
Apr 03, 2017 0.0025 0.0025 0.0017 0.0024 2,173,409 -0.00(-4.00%)
Mar 31, 2017 0.0025 0.0025 0.0023 0.0025 694,999 +0.00(+25.00%)
Mar 30, 2017 0.0026 0.0026 0.0020 0.0020 1,117,702 -0.00(-18.50%)
Mar 29, 2017 0.0025 0.0025 0.0025 0.0025 17,850 -0.00(-1.84%)
Mar 28, 2017 0.0023 0.0025 0.0023 0.0025 1,599,866 +0.00(+8.70%)
Mar 27, 2017 0.0023 0.0023 0.0023 0.0023 225,673 +0.00(+0.00%)
Mar 24, 2017 0.0021 0.0025 0.0020 0.0023 1,165,586 +0.00(+9.52%)
Mar 23, 2017 0.0022 0.0023 0.0018 0.0021 1,906,387 +0.00(+5.00%)
Mar 22, 2017 0.0025 0.0025 0.0020 0.0020 2,579,425 +0.00(+0.00%)
Mar 21, 2017 0.0023 0.0023 0.0020 0.0020 580,000 -0.00(-13.04%)
Mar 20, 2017 0.0022 0.0023 0.0022 0.0023 70,000 +0.00(+5.50%)
Mar 17, 2017 0.0022 0.0023 0.0019 0.0022 1,350,014 -0.00(-4.80%)
Mar 16, 2017 0.0019 0.0023 0.0019 0.0023 381,700 +0.00(+14.50%)
Mar 15, 2017 0.0027 0.0027 0.0019 0.0020 439,000 +0.00(+0.00%)
Mar 14, 2017 0.0019 0.0021 0.0019 0.0020 224,400 +0.00(+17.65%)
Mar 13, 2017 0.0025 0.0027 0.0017 0.0017 1,014,353 -0.00(-9.57%)
Mar 10, 2017 0.0020 0.0020 0.0016 0.0019 1,639,382 -0.00(-6.00%)
Mar 09, 2017 0.0022 0.0022 0.0020 0.0020 264,996 -0.00(-8.68%)
Mar 08, 2017 0.0020 0.0025 0.0016 0.0022 4,055,369 +0.00(+21.67%)
Mar 07, 2017 0.0016 0.0021 0.0016 0.0018 1,516,394 -0.00(-6.25%)
Mar 06, 2017 0.0023 0.0023 0.0017 0.0019 2,213,199 +0.00(+12.94%)
Mar 03, 2017 0.0019 0.0020 0.0017 0.0017 1,936,986 -0.00(-5.56%)
Mar 02, 2017 0.0020 0.0024 0.0017 0.0018 2,007,213 -0.00(-10.00%)
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.