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: 12:05 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 (%)
Dec 30, 2016 0.0036 0.0036 0.0036 0 +0.00(+5.88%)
Dec 29, 2016 0.0035 0.0035 0.0029 0.0034 11,954,925 -0.00(-2.86%)
Dec 28, 2016 0.0034 0.0035 0.0024 0.0035 28,321,602 +0.00(+6.06%)
Dec 27, 2016 0.0026 0.0034 0.0026 0.0033 1,918,655 -0.00(-2.94%)
Dec 23, 2016 0.0034 0.0034 0.0034 0 +0.00(+0.00%)
Dec 22, 2016 0.0032 0.0035 0.0026 0.0034 2,624,912 -0.00(-2.86%)
Dec 21, 2016 0.0034 0.0038 0.0027 0.0035 1,612,916 +0.00(+4.17%)
Dec 20, 2016 0.0026 0.0034 0.0024 0.0034 5,060,168 +0.00(+20.00%)
Dec 19, 2016 0.0026 0.0028 0.0023 0.0028 5,661,286 +0.00(+8.95%)
Dec 16, 2016 0.0027 0.0030 0.0024 0.0026 5,921,981 -0.00(-19.69%)
Dec 15, 2016 0.0032 0.0038 0.0027 0.0032 3,064,250 -0.00(-15.79%)
Dec 14, 2016 0.0029 0.0038 0.0029 0.0038 8,675,428 +0.00(+35.71%)
Dec 13, 2016 0.0029 0.0030 0.0025 0.0028 5,954,195 -0.00(-3.11%)
Dec 12, 2016 0.0031 0.0035 0.0028 0.0029 2,784,200 -0.00(-9.69%)
Dec 09, 2016 0.0030 0.0037 0.0027 0.0032 6,951,464 +0.00(+6.67%)
Dec 08, 2016 0.0026 0.0030 0.0025 0.0030 4,362,843 +0.00(+11.11%)
Dec 07, 2016 0.0030 0.0030 0.0026 0.0027 2,771,065 -0.00(-10.00%)
Dec 06, 2016 0.0028 0.0030 0.0026 0.0030 2,575,000 +0.00(+0.00%)
Dec 05, 2016 0.0028 0.0030 0.0022 0.0030 4,471,076 +0.00(+20.00%)
Dec 02, 2016 0.0029 0.0032 0.0025 0.0025 3,511,307 -0.00(-21.88%)
Dec 01, 2016 0.0029 0.0033 0.0026 0.0032 6,448,104 +0.00(+10.34%)
Nov 30, 2016 0.0026 0.0030 0.0026 0.0029 4,512,968 -0.00(-3.33%)
Nov 29, 2016 0.0028 0.0030 0.0027 0.0030 2,455,823 -0.00(-6.25%)
Nov 28, 2016 0.0040 0.0040 0.0029 0.0032 1,503,650 -0.00(-5.88%)
Nov 25, 2016 0.0037 0.0041 0.0030 0.0034 3,258,281 -0.00(-5.56%)
Nov 23, 2016 0.0036 0.0036 0.0036 0 -0.00(-2.70%)
Nov 22, 2016 0.0035 0.0037 0.0026 0.0037 10,342,772 +0.00(+8.82%)
Nov 21, 2016 0.0040 0.0046 0.0025 0.0034 22,799,884 -0.00(-26.09%)
Nov 18, 2016 0.0050 0.0055 0.0038 0.0046 14,403,989 +0.00(+0.00%)
Nov 17, 2016 0.0040 0.0055 0.0030 0.0046 20,578,308 +0.00(+31.43%)
Nov 16, 2016 0.0023 0.0036 0.0019 0.0035 17,630,660 +0.00(+59.09%)
Nov 15, 2016 0.0027 0.0027 0.0019 0.0022 7,259,843 -0.00(-18.52%)
Nov 14, 2016 0.0024 0.0029 0.0024 0.0027 3,333,500 +0.00(+8.00%)
Nov 11, 2016 0.0029 0.0030 0.0020 0.0025 6,149,192 -0.00(-16.67%)
Nov 10, 2016 0.0031 0.0031 0.0028 0.0030 229,000 -0.00(-11.76%)
Nov 09, 2016 0.0028 0.0034 0.0028 0.0034 825,800 -0.00(-5.56%)
Nov 08, 2016 0.0035 0.0036 0.0034 0.0036 261,734 +0.00(+2.86%)
Nov 07, 2016 0.0030 0.0035 0.0028 0.0035 291,190 -0.00(-5.41%)
Nov 04, 2016 0.0034 0.0040 0.0030 0.0037 2,880,500 +0.00(+32.14%)
Nov 03, 2016 0.0034 0.0036 0.0028 0.0028 1,091,886 -0.00(-30.00%)
Nov 02, 2016 0.0036 0.0040 0.0033 0.0040 1,681,276 -0.00(-4.76%)
Nov 01, 2016 0.0040 0.0042 0.0026 0.0042 1,568,484 -0.00(-10.64%)
Oct 31, 2016 0.0030 0.0047 0.0026 0.0047 4,667,951 +0.00(+4.44%)
Oct 28, 2016 0.0044 0.0050 0.0033 0.0045 557,174 +0.00(+0.00%)
Oct 27, 2016 0.0039 0.0055 0.0039 0.0045 716,286 -0.00(-2.17%)
Oct 26, 2016 0.0080 0.0080 0.0035 0.0046 1,096,238 +0.00(+6.98%)
Oct 25, 2016 0.0043 0.0043 0.0043 0.0043 60,000 +0.00(+0.00%)
Oct 24, 2016 0.0040 0.0045 0.0030 0.0043 1,552,690 -0.00(-10.42%)
Oct 21, 2016 0.0049 0.0051 0.0015 0.0048 997,597 -0.00(-5.88%)
Oct 20, 2016 0.0055 0.0055 0.0050 0.0051 448,132 -0.00(-15.00%)
Oct 19, 2016 0.0052 0.0080 0.0042 0.0060 3,854,533 +0.00(+20.00%)
Oct 18, 2016 0.0055 0.0055 0.0033 0.0050 4,822,579 -0.00(-9.09%)
Oct 17, 2016 0.0058 0.0060 0.0045 0.0055 2,058,406 -0.00(-15.38%)
Oct 14, 2016 0.0080 0.0083 0.0061 0.0065 1,296,682 -0.00(-21.40%)
Oct 13, 2016 0.0105 0.0105 0.0070 0.0083 2,530,419 -0.00(-12.95%)
Oct 12, 2016 0.0090 0.0095 0.0072 0.0095 837,762 +0.00(+5.56%)
Oct 11, 2016 0.0095 0.0095 0.0085 0.0090 1,022,700 -0.00(-16.36%)
Oct 10, 2016 0.0095 0.0109 0.0087 0.0108 145,756 -0.00(-13.23%)
Oct 07, 2016 0.0100 0.0124 0.0081 0.0124 3,295,087 +0.00(+20.39%)
Oct 06, 2016 0.0129 0.0150 0.0089 0.0103 4,645,470 -0.00(-20.16%)
Oct 05, 2016 0.0107 0.0135 0.0107 0.0129 1,289,744 +0.00(+11.21%)
Oct 04, 2016 0.0119 0.0119 0.0095 0.0116 994,277 +0.00(+0.00%)
Oct 03, 2016 0.0120 0.0133 0.0080 0.0116 1,978,959 -0.00(-12.12%)
Sep 30, 2016 0.0116 0.0140 0.0110 0.0132 1,252,860 +0.00(+0.00%)
Sep 29, 2016 0.0145 0.0145 0.0100 0.0132 1,238,171 -0.00(-10.81%)
Sep 28, 2016 0.0139 0.0154 0.0100 0.0148 890,533 +0.00(+22.31%)
Sep 27, 2016 0.0149 0.0162 0.0120 0.0121 1,180,713 -0.00(-18.79%)
Sep 26, 2016 0.0155 0.0155 0.0100 0.0149 3,270,830 -0.00(-3.87%)
Sep 23, 2016 0.0108 0.0164 0.0099 0.0155 4,823,921 +0.00(+44.59%)
Sep 22, 2016 0.0065 0.0125 0.0065 0.0107 6,058,621 +0.00(+55.36%)
Sep 21, 2016 0.0070 0.0072 0.0061 0.0069 1,340,500 +0.00(+11.65%)
Sep 20, 2016 0.0069 0.0073 0.0057 0.0062 4,031,398 -0.00(-10.43%)
Sep 19, 2016 0.0049 0.0069 0.0044 0.0069 9,628,092 +0.00(+56.82%)
Sep 16, 2016 0.0039 0.0044 0.0032 0.0044 13,176,252 +0.00(+15.79%)
Sep 15, 2016 0.0026 0.0039 0.0025 0.0038 12,088,875 +0.00(+28.81%)
Sep 14, 2016 0.0030 0.0031 0.0025 0.0029 8,504,320 -0.00(-1.67%)
Sep 13, 2016 0.0026 0.0039 0.0022 0.0030 14,796,534 -0.00(-6.25%)
Sep 09, 2016 0.0032 0.0032 0.0032 0 -0.00(-13.51%)
Sep 08, 2016 0.0034 0.0037 0.0034 0.0037 36,236 -0.00(-11.48%)
Sep 07, 2016 0.0022 0.0042 0.0022 0.0042 5,911 +0.00(+90.00%)
Sep 02, 2016 0.0022 0.0022 0.0022 0 -0.00(-59.26%)
Aug 30, 2016 0.0054 0.0054 0.0054 0 +0.00(+14.89%)
Aug 23, 2016 0.0047 0.0047 0.0047 0 +0.00(+17.50%)
Aug 19, 2016 0.0040 0.0040 0.0040 0 -0.00(-18.37%)
Aug 18, 2016 0.0049 0.0049 0.0046 0.0049 130,000 +0.00(+11.36%)
Aug 17, 2016 0.0037 0.0054 0.0022 0.0044 245,133 +0.00(+10.00%)
Aug 12, 2016 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Aug 11, 2016 0.0049 0.0055 0.0040 0.0040 92,599 -0.00(-6.98%)
Aug 09, 2016 0.0043 0.0043 0.0043 0 +0.00(+65.38%)
Aug 08, 2016 0.0030 0.0030 0.0022 0.0026 129,998 -0.00(-13.33%)
Aug 05, 2016 0.0028 0.0030 0.0019 0.0030 5,251,641 -0.00(-40.00%)
Aug 04, 2016 0.0050 0.0050 0.0050 0.0050 31,500 -0.01(-50.00%)
Jul 28, 2016 0.0100 0.0100 0.0100 0 -0.01(-50.00%)
Jul 25, 2016 0.0200 0.0200 0.0200 0 -0.01(-26.20%)
Jul 21, 2016 0.0271 0.0271 0.0271 0 -0.00(-6.55%)
Jul 20, 2016 0.0290 0.0290 0.0290 0.0290 200 +0.01(+45.00%)
Jul 19, 2016 0.0200 0.0200 0.0100 0.0200 55,882 +0.00(+0.00%)
Jul 18, 2016 0.0090 0.0290 0.0090 0.0200 58,702 +0.01(+122.22%)
Jul 15, 2016 0.0090 0.0090 0.0090 0.0090 10,000 +0.00(+0.00%)
Jul 13, 2016 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Jul 12, 2016 0.0090 0.0090 0.0090 0.0090 2,000 +0.00(+80.00%)
Jul 08, 2016 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jun 23, 2016 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
Jun 21, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jun 20, 2016 0.0100 0.0100 0.0100 0.0100 1,400 +0.00(+0.00%)
Jun 16, 2016 0.0100 0.0100 0.0100 0 -0.01(-37.50%)
Jun 15, 2016 0.0150 0.0160 0.0150 0.0160 28,400 +0.00(+6.67%)
Jun 14, 2016 0.0150 0.0150 0.0150 0.0150 21,200 -0.01(-25.00%)
Jun 13, 2016 0.0200 0.0200 0.0200 0.0200 22,000 +0.01(+33.33%)
Jun 09, 2016 0.0150 0.0150 0.0150 0 -0.00(-20.42%)
Jun 07, 2016 0.0188 0.0188 0.0188 0 -0.00(-5.75%)
Jun 06, 2016 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Jun 02, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 01, 2016 0.0200 0.0200 0.0200 0.0200 1,500 +0.00(+25.00%)
May 31, 2016 0.0160 0.0160 0.0160 0.0160 100 +0.00(+0.00%)
May 26, 2016 0.0160 0.0160 0.0160 0 -0.00(-20.00%)
May 25, 2016 0.0200 0.0200 0.0200 0.0200 10,000 -0.01(-20.00%)
May 23, 2016 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
May 19, 2016 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
May 18, 2016 0.0245 0.0300 0.0245 0.0300 43,250 +0.00(+20.00%)
May 17, 2016 0.0250 0.0250 0.0238 0.0250 14,248 +0.01(+25.00%)
May 12, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 11, 2016 0.0250 0.0250 0.0200 0.0200 68,960 -0.01(-23.08%)
May 10, 2016 0.0260 0.0260 0.0260 0.0260 24,285 -0.00(-7.14%)
May 09, 2016 0.0280 0.0280 0.0280 0.0280 19,000 -0.00(-6.67%)
May 06, 2016 0.0290 0.0300 0.0290 0.0300 12,000 +0.00(+0.00%)
May 05, 2016 0.0320 0.0337 0.0282 0.0300 52,500 -0.00(-6.25%)
May 04, 2016 0.0320 0.0320 0.0320 0.0320 12,800 +0.00(+3.23%)
May 03, 2016 0.0320 0.0320 0.0310 0.0310 8,000 -0.00(-3.13%)
May 02, 2016 0.0355 0.0400 0.0310 0.0320 245,280 -0.01(-25.58%)
Apr 29, 2016 0.0670 0.0690 0.0425 0.0430 1,158,503 -0.02(-28.45%)
Apr 28, 2016 0.0700 0.0720 0.0564 0.0601 291,000 -0.01(-11.62%)
Apr 27, 2016 0.0670 0.0700 0.0650 0.0680 184,260 +0.01(+9.85%)
Apr 26, 2016 0.0790 0.0790 0.0619 0.0619 2,600 +0.01(+12.55%)
Apr 25, 2016 0.0800 0.0800 0.0550 0.0550 52,585 -0.02(-21.43%)
Apr 22, 2016 0.0760 0.0840 0.0700 0.0700 45,500 -0.01(-8.85%)
Apr 21, 2016 0.0760 0.0768 0.0760 0.0768 6,311 -0.00(-4.00%)
Apr 20, 2016 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-6.98%)
Apr 19, 2016 0.0890 0.0890 0.0800 0.0860 18,862 -0.00(-3.37%)
Apr 18, 2016 0.0800 0.0900 0.0790 0.0890 474,192 +0.00(+1.71%)
Apr 15, 2016 0.0875 0.0875 0.0875 0.0875 24,502 -0.00(-2.78%)
Apr 14, 2016 0.0900 0.0900 0.0900 0.0900 2,500 +0.01(+15.38%)
Apr 13, 2016 0.0900 0.0900 0.0780 0.0780 8,700 -0.00(-1.52%)
Apr 12, 2016 0.0792 0.0792 0.0792 0.0792 385 +0.00(+4.21%)
Apr 11, 2016 0.0760 0.0760 0.0760 0.0760 2,000 -0.00(-5.00%)
Apr 07, 2016 0.0800 0.0800 0.0800 0 +0.00(+5.26%)
Apr 06, 2016 0.0760 0.0760 0.0760 0.0760 66,000 -0.00(-1.30%)
Apr 05, 2016 0.0770 0.0770 0.0770 0.0770 80,000 -0.01(-11.49%)
Apr 04, 2016 0.0870 0.0980 0.0870 0.0870 16,100 -0.01(-10.86%)
Apr 01, 2016 0.0784 0.0976 0.0760 0.0976 100,392 +0.02(+26.75%)
Mar 30, 2016 0.0770 0.0770 0.0770 0 -0.02(-17.20%)
Mar 28, 2016 0.0930 0.0930 0.0930 0 +0.00(+3.33%)
Mar 24, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 23, 2016 0.1200 0.1200 0.0900 0.0900 62,800 -0.03(-25.00%)
Mar 22, 2016 0.1200 0.1200 0.0800 0.1200 58,440 +0.01(+9.09%)
Mar 21, 2016 0.1600 0.2100 0.1100 0.1100 62,760 +0.04(+57.14%)
Mar 17, 2016 0.0700 0.0700 0.0700 0 -0.13(-64.29%)
Mar 16, 2016 0.1900 0.1960 0.1900 0.1960 7,915 -0.00(-1.95%)
Mar 15, 2016 0.1999 0.1999 0.1999 0.1999 5,100 +0.00(+0.00%)
Mar 14, 2016 0.2400 0.2400 0.1999 0.1999 5,400 -0.04(-16.67%)
Mar 11, 2016 0.2400 0.2400 0.1300 0.2399 43,810 +0.01(+4.30%)
Mar 10, 2016 0.2400 0.2400 0.2300 0.2300 43,500 -0.00(-1.29%)
Mar 09, 2016 0.2400 0.2400 0.1700 0.2330 99,450 +0.00(+1.30%)
Mar 08, 2016 0.2900 0.2900 0.2300 0.2300 105,649 -0.06(-20.69%)
Mar 07, 2016 0.3000 0.3400 0.2600 0.2900 120,597 +0.04(+16.00%)
Mar 04, 2016 0.2500 0.3200 0.2350 0.2500 120,377 +0.02(+7.76%)
Mar 03, 2016 0.2300 0.2400 0.2150 0.2320 77,350 +0.03(+16.00%)
Mar 02, 2016 0.1900 0.2500 0.1900 0.2000 81,277 +0.04(+25.00%)
Mar 01, 2016 0.3100 0.3100 0.1600 0.1600 33,340 -0.14(-46.67%)
Feb 29, 2016 0.3000 0.3000 0.3000 0.3000 5,701 +0.00(+0.00%)
Feb 26, 2016 0.3000 0.3000 0.3000 0.3000 1,000 -0.10(-25.00%)
Feb 22, 2016 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Feb 17, 2016 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Feb 16, 2016 0.4200 0.4200 0.3900 0.3900 1,000 -0.00(-0.61%)
Feb 12, 2016 0.3924 0.3924 0.3924 0 -0.01(-1.90%)
Feb 11, 2016 0.4000 0.4000 0.4000 0.4000 300 -0.07(-15.43%)
Feb 10, 2016 0.2500 0.4730 0.2500 0.4730 75,101 +0.22(+90.73%)
Feb 09, 2016 0.3400 0.3400 0.2480 54,600 -0.09(-27.06%)
Feb 08, 2016 0.3500 0.3630 0.2600 0.3400 33,800 -0.01(-2.86%)
Feb 05, 2016 0.3400 0.3500 0.3400 0.3500 44,000 +0.00(+0.00%)
Feb 04, 2016 0.3900 0.3900 0.2200 0.3500 33,156 -0.05(-12.50%)
Jan 29, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jan 28, 2016 0.4490 0.4490 0.3990 0.4000 6,300 -0.03(-6.98%)
Jan 26, 2016 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
Jan 25, 2016 0.5100 0.5100 0.4500 0.4500 14,845 -0.01(-2.17%)
Jan 22, 2016 0.5100 0.5100 0.4600 0.4600 19,800 +0.01(+2.22%)
Jan 21, 2016 0.4500 0.4500 0.4500 0.4500 5,000 -0.10(-18.18%)
Jan 19, 2016 0.5500 0.5500 0.5500 0 +0.05(+10.00%)
Jan 15, 2016 0.5000 0.5000 0.5000 0 -0.10(-16.67%)
Jan 14, 2016 0.6100 0.6100 0.6000 0.6000 4,000 -0.12(-16.67%)
Jan 13, 2016 0.7700 0.7700 0.7000 0.7200 695,740 -0.05(-6.49%)
Jan 12, 2016 0.7700 0.7700 0.7700 0.7700 1,000 -0.02(-2.53%)
Jan 08, 2016 0.7900 0.7900 0.7900 0 -0.02(-2.38%)
Jan 07, 2016 0.8093 0.8093 0.8093 0.8093 200 -0.00(-0.09%)
Jan 06, 2016 0.8100 0.8100 0.8100 0.8100 4,263 +0.00(+0.00%)
Jan 05, 2016 0.7600 0.8100 0.7450 0.8100 8,170 +0.02(+2.53%)
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.