Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 31, 2018 0.0041 0.0052 0.0037 0.0052 1,328,510 +0.00(+26.83%)
Oct 30, 2018 0.0046 0.0065 0.0035 0.0041 2,990,799 +0.00(+2.50%)
Oct 29, 2018 0.0043 0.0047 0.0039 0.0040 1,165,561 +0.00(+2.56%)
Oct 26, 2018 0.0044 0.0046 0.0039 0.0039 1,499,900 -0.00(-15.22%)
Oct 25, 2018 0.0047 0.0047 0.0041 0.0046 522,886 +0.00(+0.00%)
Oct 24, 2018 0.0048 0.0048 0.0041 0.0046 626,909 +0.00(+4.55%)
Oct 23, 2018 0.0041 0.0054 0.0040 0.0044 944,055 +0.00(+0.00%)
Oct 22, 2018 0.0055 0.0055 0.0041 0.0044 2,948,141 -0.00(-13.73%)
Oct 19, 2018 0.0051 0.0064 0.0050 0.0051 1,538,900 -0.00(-3.77%)
Oct 18, 2018 0.0057 0.0065 0.0052 0.0053 1,025,650 -0.00(-7.02%)
Oct 17, 2018 0.0051 0.0057 0.0051 0.0057 516,400 +0.00(+9.62%)
Oct 16, 2018 0.0058 0.0065 0.0051 0.0052 416,272 -0.00(-13.33%)
Oct 15, 2018 0.0075 0.0075 0.0058 0.0060 566,300 +0.00(+3.45%)
Oct 12, 2018 0.0057 0.0058 0.0050 0.0058 808,800 +0.00(+0.00%)
Oct 11, 2018 0.0058 0.0060 0.0055 0.0058 629,000 -0.00(-3.33%)
Oct 10, 2018 0.0060 0.0064 0.0055 0.0060 1,637,732 +0.00(+0.00%)
Oct 09, 2018 0.0060 0.0063 0.0060 0.0060 324,863 +0.00(+0.00%)
Oct 08, 2018 0.0068 0.0069 0.0060 0.0060 557,950 -0.00(-11.76%)
Oct 05, 2018 0.0065 0.0070 0.0057 0.0068 1,166,100 +0.00(+13.33%)
Oct 04, 2018 0.0060 0.0063 0.0060 0.0060 1,293,582 +0.00(+0.00%)
Oct 03, 2018 0.0060 0.0060 0.0057 0.0060 2,229,847 +0.00(+3.45%)
Oct 02, 2018 0.0062 0.0062 0.0058 0.0058 1,380,578 -0.00(-4.92%)
Oct 01, 2018 0.0080 0.0080 0.0057 0.0061 1,574,811 -0.00(-10.29%)
Sep 28, 2018 0.0076 0.0079 0.0061 0.0068 825,300 -0.00(-9.33%)
Sep 27, 2018 0.0067 0.0084 0.0058 0.0075 3,237,595 +0.00(+20.97%)
Sep 26, 2018 0.0076 0.0076 0.0055 0.0062 8,240,636 -0.00(-13.89%)
Sep 25, 2018 0.0070 0.0086 0.0070 0.0072 922,197 -0.00(-10.00%)
Sep 24, 2018 0.0080 0.0080 0.0070 0.0080 925,201 +0.00(+8.11%)
Sep 21, 2018 0.0080 0.0080 0.0070 0.0074 1,517,900 -0.00(-7.50%)
Sep 20, 2018 0.0082 0.0083 0.0073 0.0080 2,262,158 -0.00(-2.44%)
Sep 19, 2018 0.0083 0.0090 0.0075 0.0082 1,897,772 -0.00(-8.89%)
Sep 18, 2018 0.0086 0.0097 0.0080 0.0090 1,052,949 -0.00(-1.10%)
Sep 17, 2018 0.0095 0.0100 0.0085 0.0091 1,148,101 -0.00(-4.21%)
Sep 14, 2018 0.0086 0.0099 0.0086 0.0095 290,600 +0.00(+5.56%)
Sep 13, 2018 0.0095 0.0120 0.0079 0.0090 2,869,869 +0.00(+1.12%)
Sep 12, 2018 0.0096 0.0099 0.0082 0.0089 805,517 -0.00(-4.30%)
Sep 11, 2018 0.0080 0.0100 0.0075 0.0093 2,029,071 +0.00(+2.20%)
Sep 10, 2018 0.0109 0.0109 0.0084 0.0091 4,082,647 -0.00(-16.51%)
Sep 07, 2018 0.0110 0.0114 0.0090 0.0109 3,264,500 -0.00(-4.39%)
Sep 06, 2018 0.0110 0.0125 0.0101 0.0114 2,772,421 +0.00(+5.56%)
Sep 05, 2018 0.0140 0.0150 0.0108 0.0108 4,484,400 -0.00(-20.00%)
Sep 04, 2018 0.0145 0.0162 0.0105 0.0135 5,116,679 -0.00(-2.88%)
Aug 31, 2018 0.0139 0.0139 0.0139 0 +0.00(+8.59%)
Aug 30, 2018 0.0110 0.0129 0.0100 0.0128 2,767,447 +0.00(+23.08%)
Aug 29, 2018 0.0150 0.0150 0.0100 0.0104 4,596,556 -0.00(-20.00%)
Aug 28, 2018 0.0155 0.0163 0.0130 0.0130 5,933,143 -0.00(-20.73%)
Aug 27, 2018 0.0197 0.0219 0.0131 0.0164 12,265,506 -0.00(-8.89%)
Aug 24, 2018 0.0135 0.0209 0.0128 0.0180 22,007,400 +0.01(+63.64%)
Aug 23, 2018 0.0084 0.0130 0.0081 0.0110 18,927,184 +0.00(+37.50%)
Aug 22, 2018 0.0070 0.0090 0.0068 0.0080 5,569,764 +0.00(+23.08%)
Aug 21, 2018 0.0074 0.0075 0.0065 0.0065 2,098,703 -0.00(-8.45%)
Aug 20, 2018 0.0057 0.0075 0.0057 0.0071 2,297,598 +0.00(+26.79%)
Aug 17, 2018 0.0077 0.0079 0.0055 0.0056 2,704,300 -0.00(-13.85%)
Aug 16, 2018 0.0075 0.0085 0.0061 0.0065 2,438,418 -0.00(-7.14%)
Aug 15, 2018 0.0090 0.0095 0.0059 0.0070 7,775,834 -0.00(-22.22%)
Aug 14, 2018 0.0119 0.0120 0.0085 0.0090 8,009,187 -0.00(-19.64%)
Aug 13, 2018 0.0092 0.0112 0.0092 0.0112 8,818,435 +0.00(+21.74%)
Aug 10, 2018 0.0085 0.0119 0.0080 0.0092 14,247,000 +0.00(+13.58%)
Aug 09, 2018 0.0055 0.0081 0.0055 0.0081 6,928,873 +0.00(+22.73%)
Aug 08, 2018 0.0067 0.0067 0.0056 0.0066 890,000 -0.00(-1.49%)
Aug 07, 2018 0.0055 0.0069 0.0055 0.0067 318,488 -0.00(-1.47%)
Aug 06, 2018 0.0069 0.0069 0.0055 0.0068 382,338 -0.00(-1.45%)
Aug 03, 2018 0.0074 0.0074 0.0063 0.0069 3,803,900 +0.00(+0.00%)
Aug 02, 2018 0.0075 0.0075 0.0063 0.0069 1,113,075 -0.00(-6.76%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.