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: 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, 2019 0.0003 0.0004 0.0003 0.0004 1,810,100 +0.00(+33.33%)
May 30, 2019 0.0004 0.0004 0.0003 0.0003 6,333,499 -0.00(-25.00%)
May 29, 2019 0.0003 0.0004 0.0003 0.0004 3,818,000 +0.00(+0.00%)
May 28, 2019 0.0004 0.0004 0.0003 0.0004 5,742,400 +0.00(+0.00%)
May 24, 2019 0.0004 0.0004 0.0004 0.0004 4,260,000 +0.00(+33.33%)
May 23, 2019 0.0004 0.0004 0.0003 0.0003 3,614,036 -0.00(-25.00%)
May 22, 2019 0.0003 0.0004 0.0003 0.0004 9,211,000 +0.00(+33.33%)
May 21, 2019 0.0004 0.0004 0.0003 0.0003 3,383,000 -0.00(-25.00%)
May 20, 2019 0.0003 0.0004 0.0003 0.0004 1,466,666 +0.00(+33.33%)
May 17, 2019 0.0004 0.0004 0.0003 0.0003 4,139,800 +0.00(+0.00%)
May 16, 2019 0.0004 0.0004 0.0003 0.0003 1,730,026 -0.00(-25.00%)
May 15, 2019 0.0003 0.0004 0.0003 0.0004 4,318,848 +0.00(+33.33%)
May 14, 2019 0.0003 0.0004 0.0003 0.0003 13,710,550 -0.00(-25.00%)
May 13, 2019 0.0004 0.0004 0.0004 0.0004 4,452,385 +0.00(+0.00%)
May 10, 2019 0.0004 0.0004 0.0004 0.0004 27,680,000 +0.00(+0.00%)
May 09, 2019 0.0004 0.0004 0.0003 0.0004 4,375,717 +0.00(+0.00%)
May 08, 2019 0.0005 0.0005 0.0003 0.0004 4,605,100 -0.00(-20.00%)
May 07, 2019 0.0003 0.0005 0.0003 0.0005 2,161,800 +0.00(+0.00%)
May 06, 2019 0.0005 0.0005 0.0004 0.0005 4,652,333 +0.00(+25.00%)
May 03, 2019 0.0005 0.0005 0.0003 0.0004 38,507,900 -0.00(-20.00%)
May 02, 2019 0.0004 0.0005 0.0004 0.0005 5,685,682 +0.00(+25.00%)
May 01, 2019 0.0005 0.0005 0.0004 0.0004 69,507,104 -0.00(-20.00%)
Apr 30, 2019 0.0005 0.0005 0.0004 0.0005 58,817,744 +0.00(+25.00%)
Apr 29, 2019 0.0006 0.0006 0.0004 0.0004 48,088,336 -0.00(-33.33%)
Apr 26, 2019 0.0006 0.0006 0.0005 0.0006 24,718,300 +0.00(+20.00%)
Apr 25, 2019 0.0004 0.0006 0.0004 0.0005 19,876,802 +0.00(+0.00%)
Apr 24, 2019 0.0006 0.0006 0.0004 0.0005 47,391,664 -0.00(-16.67%)
Apr 23, 2019 0.0006 0.0006 0.0004 0.0006 42,955,768 +0.00(+0.00%)
Apr 22, 2019 0.0005 0.0006 0.0004 0.0006 38,066,704 +0.00(+20.00%)
Apr 18, 2019 0.0006 0.0006 0.0004 0.0005 105,687,296 +0.00(+0.00%)
Apr 17, 2019 0.0006 0.0006 0.0004 0.0005 90,953,384 -0.00(-16.67%)
Apr 16, 2019 0.0005 0.0007 0.0005 0.0006 78,298,704 +0.00(+20.00%)
Apr 15, 2019 0.0005 0.0005 0.0004 0.0005 165,707,232 +0.00(+0.00%)
Apr 12, 2019 0.0005 0.0005 0.0004 0.0005 78,025,800 +0.00(+0.00%)
Apr 11, 2019 0.0005 0.0007 0.0004 0.0005 186,640,000 +0.00(+0.00%)
Apr 10, 2019 0.0005 0.0005 0.0004 0.0005 32,473,328 +0.00(+25.00%)
Apr 09, 2019 0.0004 0.0005 0.0004 0.0004 37,865,708 +0.00(+0.00%)
Apr 08, 2019 0.0005 0.0005 0.0004 0.0004 5,240,919 -0.00(-20.00%)
Apr 05, 2019 0.0005 0.0005 0.0004 0.0005 39,357,400 +0.00(+0.00%)
Apr 04, 2019 0.0005 0.0006 0.0005 0.0005 15,040,800 +0.00(+0.00%)
Apr 03, 2019 0.0005 0.0006 0.0005 0.0005 87,949,168 -0.00(-16.67%)
Apr 02, 2019 0.0005 0.0007 0.0005 0.0006 1,277,176 +0.00(+0.00%)
Apr 01, 2019 0.0006 0.0006 0.0005 0.0006 3,629,150 +0.00(+0.00%)
Mar 29, 2019 0.0006 0.0006 0.0005 0.0006 19,279,300 +0.00(+0.00%)
Mar 28, 2019 0.0006 0.0006 0.0005 0.0006 3,861,445 +0.00(+20.00%)
Mar 27, 2019 0.0005 0.0006 0.0005 0.0005 6,108,782 -0.00(-16.67%)
Mar 26, 2019 0.0005 0.0007 0.0005 0.0006 4,438,000 -0.00(-14.29%)
Mar 25, 2019 0.0007 0.0007 0.0005 0.0007 6,431,312 +0.00(+0.00%)
Mar 22, 2019 0.0006 0.0007 0.0006 0.0007 15,938,500 +0.00(+16.67%)
Mar 21, 2019 0.0007 0.0008 0.0006 0.0006 32,747,506 +0.00(+20.00%)
Mar 20, 2019 0.0006 0.0007 0.0005 0.0005 2,528,562 -0.00(-28.57%)
Mar 19, 2019 0.0006 0.0007 0.0005 0.0007 5,769,221 +0.00(+0.00%)
Mar 18, 2019 0.0006 0.0008 0.0006 0.0007 5,541,800 +0.00(+0.00%)
Mar 15, 2019 0.0006 0.0008 0.0006 0.0007 1,613,900 -0.00(-12.50%)
Mar 14, 2019 0.0008 0.0008 0.0006 0.0008 916,984 +0.00(+0.00%)
Mar 13, 2019 0.0007 0.0008 0.0006 0.0008 2,293,649 +0.00(+33.33%)
Mar 12, 2019 0.0009 0.0009 0.0006 0.0006 3,460,001 -0.00(-25.00%)
Mar 11, 2019 0.0008 0.0008 0.0007 0.0008 3,707,000 +0.00(+0.00%)
Mar 08, 2019 0.0007 0.0008 0.0006 0.0008 6,490,800 +0.00(+14.29%)
Mar 07, 2019 0.0009 0.0009 0.0007 0.0007 3,046,380 -0.00(-22.22%)
Mar 06, 2019 0.0008 0.0009 0.0008 0.0009 2,989,256 +0.00(+12.50%)
Mar 05, 2019 0.0009 0.0009 0.0007 0.0008 4,310,000 +0.00(+0.00%)
Mar 04, 2019 0.0009 0.0009 0.0008 0.0008 11,070,987 -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.