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 (%)
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.