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 (%)
Oct 29, 2021 0.0165 0.0207 0.0165 0.0178 21,187,748 -0.00(-1.11%)
Oct 28, 2021 0.0193 0.0205 0.0172 0.0180 28,254,452 -0.00(-7.22%)
Oct 27, 2021 0.0200 0.0218 0.0190 0.0194 25,689,188 -0.00(-4.90%)
Oct 26, 2021 0.0223 0.0204 43,419,088 -0.00(-11.69%)
Oct 25, 2021 0.0228 0.0250 0.0203 0.0231 30,031,744 +0.00(+0.00%)
Oct 22, 2021 0.0271 0.0271 0.0230 0.0231 31,746,712 -0.00(-12.83%)
Oct 21, 2021 0.0279 0.0280 0.0250 0.0265 23,592,924 -0.00(-2.21%)
Oct 20, 2021 0.0277 0.0294 0.0250 0.0271 13,814,759 -0.00(-2.87%)
Oct 19, 2021 0.0290 0.0297 0.0255 0.0279 23,734,730 -0.00(-5.10%)
Oct 18, 2021 0.0293 0.0297 0.0271 0.0294 17,799,808 +0.00(+8.89%)
Oct 15, 2021 0.0263 0.0287 0.0261 0.0270 23,179,120 +0.00(+3.05%)
Oct 14, 2021 0.0229 0.0289 0.0210 0.0262 53,391,592 +0.00(+19.63%)
Oct 13, 2021 0.0210 0.0224 0.0180 0.0219 31,773,612 +0.00(+0.46%)
Oct 12, 2021 0.0213 0.0229 0.0210 0.0218 16,651,864 +0.00(+1.87%)
Oct 11, 2021 0.0204 0.0215 0.0199 0.0214 20,231,088 +0.00(+8.08%)
Oct 08, 2021 0.0200 0.0200 0.0179 0.0198 12,783,197 +0.00(+5.32%)
Oct 07, 2021 0.0189 0.0198 0.0180 0.0188 12,453,130 +0.00(+1.08%)
Oct 06, 2021 0.0197 0.0197 0.0169 0.0186 25,650,366 -0.00(-4.62%)
Oct 05, 2021 0.0218 0.0218 0.0176 0.0195 41,933,604 -0.00(-8.88%)
Oct 04, 2021 0.0170 0.0215 0.0162 0.0214 93,692,576 +0.00(+30.49%)
Oct 01, 2021 0.0173 0.0173 0.0160 0.0164 13,161,003 -0.00(-0.61%)
Sep 30, 2021 0.0160 0.0175 0.0160 0.0165 23,050,360 -0.00(-0.60%)
Sep 29, 2021 0.0175 0.0177 0.0147 0.0166 16,049,267 +0.00(+1.22%)
Sep 28, 2021 0.0159 0.0173 0.0157 0.0164 11,967,987 -0.00(-1.80%)
Sep 27, 2021 0.0174 0.0174 0.0160 0.0167 18,404,712 +0.00(+1.21%)
Sep 24, 2021 0.0160 0.0185 0.0156 0.0165 29,836,492 +0.00(+7.14%)
Sep 23, 2021 0.0150 0.0169 0.0140 0.0154 30,568,144 +0.00(+3.36%)
Sep 22, 2021 0.0170 0.0180 0.0125 0.0149 60,936,780 -0.00(-9.15%)
Sep 21, 2021 0.0164 0.0179 0.0141 0.0164 23,418,088 +0.00(+7.19%)
Sep 20, 2021 0.0179 0.0180 0.0141 0.0153 44,174,204 -0.00(-15.00%)
Sep 17, 2021 0.0176 0.0182 0.0165 0.0180 10,384,968 +0.00(+2.27%)
Sep 16, 2021 0.0180 0.0182 0.0159 0.0176 14,689,548 +0.00(+0.00%)
Sep 15, 2021 0.0175 0.0186 0.0150 0.0176 21,726,002 +0.00(+2.92%)
Sep 14, 2021 0.0160 0.0176 0.0150 0.0171 19,819,124 +0.00(+7.55%)
Sep 13, 2021 0.0158 0.0160 0.0136 0.0159 26,909,336 +0.00(+11.97%)
Sep 10, 2021 0.0145 0.0145 0.0130 0.0142 11,243,357 +0.00(+4.41%)
Sep 09, 2021 0.0131 0.0149 0.0122 0.0136 14,798,480 +0.00(+1.49%)
Sep 08, 2021 0.0144 0.0158 0.0134 0.0134 9,220,617 -0.00(-10.67%)
Sep 07, 2021 0.0146 0.0160 0.0139 0.0150 8,944,266 -0.00(-3.85%)
Sep 03, 2021 0.0150 0.0160 0.0132 0.0156 23,664,868 +0.00(+0.00%)
Sep 02, 2021 0.0154 0.0159 0.0120 0.0156 20,643,826 +0.00(+0.65%)
Sep 01, 2021 0.0120 0.0167 0.0120 0.0155 75,036,704 +0.00(+30.25%)
Aug 31, 2021 0.0129 0.0140 0.0102 0.0119 6,452,380 -0.00(-0.83%)
Aug 30, 2021 0.0117 0.0142 0.0110 0.0120 12,583,707 -0.00(-6.98%)
Aug 27, 2021 0.0114 0.0138 0.0114 0.0129 24,238,584 +0.00(+14.16%)
Aug 26, 2021 0.0111 0.0121 0.0105 0.0113 12,495,716 +0.00(+0.89%)
Aug 25, 2021 0.0115 0.0119 0.0110 0.0112 9,287,890 -0.00(-2.61%)
Aug 24, 2021 0.0118 0.0126 0.0113 0.0115 6,962,044 -0.00(-3.36%)
Aug 23, 2021 0.0119 0.0124 0.0110 0.0119 12,926,557 -0.00(-4.03%)
Aug 20, 2021 0.0109 0.0130 0.0109 0.0124 21,538,300 +0.00(+3.33%)
Aug 19, 2021 0.0100 0.0129 0.0100 0.0120 28,748,136 +0.00(+11.11%)
Aug 18, 2021 0.0120 0.0125 0.0100 0.0108 17,955,348 -0.00(-8.47%)
Aug 17, 2021 0.0130 0.0130 0.0115 0.0118 11,327,415 -0.00(-6.35%)
Aug 16, 2021 0.0133 0.0134 0.0116 0.0126 13,108,078 +0.00(+1.61%)
Aug 13, 2021 0.0128 0.0140 0.0115 0.0124 18,357,888 -0.00(-5.34%)
Aug 12, 2021 0.0114 0.0147 0.0110 0.0131 27,874,864 +0.00(+14.91%)
Aug 11, 2021 0.0101 0.0114 0.0101 0.0114 20,123,224 +0.00(+0.88%)
Aug 10, 2021 0.0119 0.0119 0.0099 0.0113 18,966,380 -0.00(-2.59%)
Aug 09, 2021 0.0120 0.0120 0.0108 0.0116 23,907,242 -0.00(-3.33%)
Aug 06, 2021 0.0091 0.0120 0.0091 0.0120 65,934,648 +0.00(+11.11%)
Aug 05, 2021 0.0110 0.0110 0.0091 0.0108 25,813,480 -0.00(-1.82%)
Aug 04, 2021 0.0117 0.0117 0.0098 0.0110 18,806,778 -0.00(-5.98%)
Aug 03, 2021 0.0120 0.0120 0.0092 0.0117 16,869,902 +0.00(+6.36%)
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.