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, 2023 0.0009 0.0009 0.0008 0.0008 479,267 -0.00(-11.11%)
Oct 30, 2023 0.0009 0.0010 0.0008 0.0009 5,440,472 -0.00(-10.00%)
Oct 27, 2023 0.0009 0.0010 0.0009 0.0010 831,253 +0.00(+11.11%)
Oct 26, 2023 0.0009 0.0009 0.0009 0.0009 271,555 +0.00(+12.50%)
Oct 25, 2023 0.0008 0.0009 0.0008 0.0008 305,800 +0.00(+0.00%)
Oct 24, 2023 0.0007 0.0009 0.0007 0.0008 5,324,501 +0.00(+14.29%)
Oct 23, 2023 0.0008 0.0008 0.0006 0.0007 5,204,200 -0.00(-22.22%)
Oct 20, 2023 0.0008 0.0009 0.0007 0.0009 1,388,099 +0.00(+12.50%)
Oct 19, 2023 0.0008 0.0008 0.0008 0.0008 53,600 +0.00(+0.00%)
Oct 18, 2023 0.0009 0.0009 0.0008 0.0008 21,002 -0.00(-11.11%)
Oct 17, 2023 0.0009 0.0009 0.0009 0.0009 223,216 +0.00(+12.50%)
Oct 16, 2023 0.0009 0.0009 0.0008 0.0008 1,513,502 -0.00(-11.11%)
Oct 13, 2023 0.0009 0.0009 0.0008 0.0009 4,045,840 +0.00(+0.00%)
Oct 12, 2023 0.0009 0.0009 0.0007 0.0009 14,209,646 +0.00(+12.50%)
Oct 11, 2023 0.0009 0.0009 0.0008 0.0008 145,000 +0.00(+0.00%)
Oct 10, 2023 0.0009 0.0010 0.0008 0.0008 1,774,221 -0.00(-11.11%)
Oct 09, 2023 0.0009 0.0009 0.0008 0.0009 4,009,200 -0.00(-10.00%)
Oct 06, 2023 0.0009 0.0010 0.0009 0.0010 225,000 +0.00(+11.11%)
Oct 05, 2023 0.0009 0.0010 0.0008 0.0009 974,244 -0.00(-18.18%)
Oct 04, 2023 0.0009 0.0011 0.0008 0.0011 7,847,950 +0.00(+0.00%)
Oct 03, 2023 0.0009 0.0011 0.0009 0.0011 2,562,628 +0.00(+0.00%)
Oct 02, 2023 0.0009 0.0012 0.0009 0.0011 1,248,620 +0.00(+22.22%)
Sep 29, 2023 0.0010 0.0011 0.0009 0.0009 1,418,000 -0.00(-10.00%)
Sep 28, 2023 0.0010 0.0010 0.0009 0.0010 2,437,500 +0.00(+11.11%)
Sep 27, 2023 0.0009 0.0010 0.0009 0.0009 1,056,810 +0.00(+0.00%)
Sep 26, 2023 0.0011 0.0011 0.0009 0.0009 1,593,427 -0.00(-18.18%)
Sep 25, 2023 0.0010 0.0011 0.0010 0.0011 548,779 +0.00(+10.00%)
Sep 22, 2023 0.0009 0.0010 0.0009 0.0010 472,244 +0.00(+0.00%)
Sep 21, 2023 0.0011 0.0011 0.0009 0.0010 535,000 -0.00(-9.09%)
Sep 20, 2023 0.0009 0.0011 0.0009 0.0011 150,500 +0.00(+10.00%)
Sep 19, 2023 0.0011 0.0011 0.0009 0.0010 1,092,500 +0.00(+0.00%)
Sep 18, 2023 0.0012 0.0012 0.0009 0.0010 8,469,098 -0.00(-16.67%)
Sep 15, 2023 0.0012 0.0013 0.0011 0.0012 6,806,209 +0.00(+9.09%)
Sep 14, 2023 0.0011 0.0013 0.0011 0.0011 4,402,408 +0.00(+0.00%)
Sep 13, 2023 0.0009 0.0011 0.0009 0.0011 1,738,368 +0.00(+0.00%)
Sep 12, 2023 0.0010 0.0011 0.0009 0.0011 1,475,645 +0.00(+10.00%)
Sep 11, 2023 0.0011 0.0011 0.0009 0.0010 170,359 -0.00(-9.09%)
Sep 08, 2023 0.0009 0.0011 0.0009 0.0011 1,862,950 +0.00(+22.22%)
Sep 07, 2023 0.0010 0.0011 0.0009 0.0009 200,900 -0.00(-18.18%)
Sep 06, 2023 0.0009 0.0011 0.0009 0.0011 1,356,775 +0.00(+0.00%)
Sep 05, 2023 0.0011 0.0011 0.0009 0.0011 1,016,563 +0.00(+0.00%)
Sep 01, 2023 0.0011 0.0011 0.0011 0.0011 11,571 +0.00(+0.00%)
Aug 31, 2023 0.0010 0.0011 0.0010 0.0011 812,057 +0.00(+0.00%)
Aug 30, 2023 0.0010 0.0011 0.0010 0.0011 803,002 +0.00(+0.00%)
Aug 29, 2023 0.0011 0.0011 0.0010 0.0011 1,278,986 +0.00(+0.00%)
Aug 28, 2023 0.0010 0.0011 0.0007 0.0011 4,904,310 +0.00(+10.00%)
Aug 25, 2023 0.0011 0.0011 0.0010 0.0010 762,525 +0.00(+0.00%)
Aug 24, 2023 0.0010 0.0011 0.0010 0.0010 3,375,874 -0.00(-9.09%)
Aug 23, 2023 0.0012 0.0012 0.0011 0.0011 1,987,138 +0.00(+0.00%)
Aug 22, 2023 0.0011 0.0011 0.0011 0.0011 159,862 +0.00(+0.00%)
Aug 21, 2023 0.0011 0.0012 0.0011 0.0011 221,500 -0.00(-15.38%)
Aug 18, 2023 0.0010 0.0013 0.0010 0.0013 565,260 +0.00(+8.33%)
Aug 17, 2023 0.0011 0.0012 0.0011 0.0012 1,744,150 +0.00(+0.00%)
Aug 16, 2023 0.0011 0.0012 0.0011 0.0012 1,875,188 +0.00(+0.00%)
Aug 15, 2023 0.0011 0.0012 0.0011 0.0012 1,392,000 +0.00(+0.00%)
Aug 14, 2023 0.0014 0.0014 0.0012 0.0012 3,723,368 -0.00(-14.29%)
Aug 11, 2023 0.0014 0.0014 0.0011 0.0014 910,000 +0.00(+0.00%)
Aug 10, 2023 0.0014 0.0014 0.0010 0.0014 5,249,105 +0.00(+0.00%)
Aug 09, 2023 0.0011 0.0015 0.0010 0.0014 18,333,168 +0.00(+16.67%)
Aug 08, 2023 0.0011 0.0014 0.0010 0.0012 3,239,896 +0.00(+0.00%)
Aug 07, 2023 0.0011 0.0012 0.0010 0.0012 1,918,207 +0.00(+0.00%)
Aug 04, 2023 0.0011 0.0012 0.0010 0.0012 3,636,293 -0.00(-7.69%)
Aug 03, 2023 0.0011 0.0013 0.0010 0.0013 775,016 +0.00(+0.00%)
Aug 02, 2023 0.0011 0.0013 0.0011 0.0013 246,000 +0.00(+0.00%)
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.
 
 
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.