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 )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 1:35 PM EDT, Jun 13, 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 (%)
Nov 30, 2021 0.0165 0.0198 0.0145 0.0162 26,403,388 -0.00(-1.22%)
Nov 29, 2021 0.0167 0.0172 0.0155 0.0164 14,957,603 -0.00(-2.38%)
Nov 26, 2021 0.0165 0.0174 0.0165 0.0168 6,712,823 -0.00(-2.89%)
Nov 24, 2021 0.0172 0.0177 0.0160 0.0173 4,460,939 +0.00(+1.17%)
Nov 23, 2021 0.0145 0.0179 0.0145 0.0171 21,314,988 +0.00(+17.93%)
Nov 22, 2021 0.0183 0.0192 0.0145 0.0145 17,884,950 -0.00(-17.14%)
Nov 19, 2021 0.0190 0.0196 0.0170 0.0175 18,439,092 -0.00(-7.89%)
Nov 18, 2021 0.0194 0.0194 0.0188 0.0190 17,922,022 -0.00(-1.55%)
Nov 17, 2021 0.0196 0.0216 0.0180 0.0193 16,670,198 -0.00(-1.03%)
Nov 16, 2021 0.0185 0.0195 0.0174 0.0195 18,140,456 +0.00(+7.14%)
Nov 15, 2021 0.0170 0.0194 0.0170 0.0182 23,580,396 +0.00(+11.66%)
Nov 12, 2021 0.0144 0.0165 0.0140 0.0163 21,345,708 +0.00(+13.99%)
Nov 11, 2021 0.0140 0.0150 0.0138 0.0143 9,295,409 +0.00(+2.14%)
Nov 10, 2021 0.0163 0.0135 0.0140 27,801,660 -0.00(-14.63%)
Nov 09, 2021 0.0170 0.0174 0.0156 0.0164 13,370,092 -0.00(-3.53%)
Nov 08, 2021 0.0178 0.0180 0.0162 0.0170 11,186,372 -0.00(-2.30%)
Nov 05, 2021 0.0175 0.0175 0.0150 0.0174 12,178,639 +0.00(+4.19%)
Nov 04, 2021 0.0160 0.0170 0.0152 0.0167 12,390,735 -0.00(-0.60%)
Nov 03, 2021 0.0150 0.0183 0.0141 0.0168 23,481,596 +0.00(+19.15%)
Nov 02, 2021 0.0158 0.0170 0.0121 0.0141 73,027,128 -0.00(-11.32%)
Nov 01, 2021 0.0174 0.0190 0.0140 0.0159 25,149,652 -0.00(-10.67%)
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%)
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.