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 (%)
Feb 28, 2018 0.0095 0.0095 0.0080 0.0085 332,852 -0.00(-10.05%)
Feb 27, 2018 0.0092 0.0099 0.0081 0.0095 183,809 +0.00(+5.00%)
Feb 26, 2018 0.0089 0.0090 0.0085 0.0090 109,205 -0.00(-5.16%)
Feb 23, 2018 0.0090 0.0095 0.0085 0.0095 610,573 -0.00(-0.11%)
Feb 22, 2018 0.0099 0.0085 0.0095 391,500 +0.00(+2.15%)
Feb 21, 2018 0.0100 0.0100 0.0086 0.0093 522,780 -0.00(-5.10%)
Feb 20, 2018 0.0097 0.0100 0.0097 0.0098 90,811 +0.00(+2.08%)
Feb 16, 2018 0.0096 0.0096 0.0096 0 +0.00(+11.63%)
Feb 15, 2018 0.0085 0.0095 0.0085 0.0086 99,500 -0.00(-4.44%)
Feb 14, 2018 0.0081 0.0095 0.0081 0.0090 79,473 -0.00(-5.26%)
Feb 13, 2018 0.0092 0.0097 0.0092 0.0095 144,605 -0.00(-2.06%)
Feb 12, 2018 0.0108 0.0108 0.0083 0.0097 112,080 -0.00(-9.35%)
Feb 09, 2018 0.0100 0.0108 0.0081 0.0107 172,247 +0.00(+9.74%)
Feb 08, 2018 0.0108 0.0109 0.0089 0.0097 578,500 -0.00(-2.50%)
Feb 07, 2018 0.0118 0.0118 0.0092 0.0100 370,613 -0.00(-9.09%)
Feb 06, 2018 0.0112 0.0112 0.0094 0.0110 64,802 +0.00(+2.80%)
Feb 05, 2018 0.0096 0.0117 0.0095 0.0107 640,726 +0.00(+33.75%)
Feb 02, 2018 0.0100 0.0100 0.0075 0.0080 359,613 -0.00(-20.00%)
Feb 01, 2018 0.0100 0.0110 0.0090 0.0100 122,000 -0.00(-14.53%)
Jan 31, 2018 0.0120 0.0120 0.0090 0.0117 501,245 -0.00(-2.50%)
Jan 30, 2018 0.0100 0.0120 0.0096 0.0120 667,774 +0.00(+20.00%)
Jan 29, 2018 0.0100 0.0110 0.0090 0.0100 757,650 -0.00(-9.91%)
Jan 26, 2018 0.0091 0.0112 0.0091 0.0111 209,525 -0.00(-0.89%)
Jan 25, 2018 0.0103 0.0112 0.0090 0.0112 1,817,459 +0.00(+0.90%)
Jan 24, 2018 0.0120 0.0120 0.0102 0.0111 120,110 -0.00(-7.50%)
Jan 23, 2018 0.0120 0.0121 0.0120 0.0120 35,333 +0.00(+0.00%)
Jan 22, 2018 0.0125 0.0142 0.0100 0.0120 905,912 -0.00(-14.29%)
Jan 19, 2018 0.0142 0.0142 0.0123 0.0140 277,400 -0.00(-1.41%)
Jan 18, 2018 0.0150 0.0150 0.0135 0.0142 187,932 -0.00(-4.70%)
Jan 17, 2018 0.0141 0.0152 0.0128 0.0149 803,965 +0.00(+5.67%)
Jan 16, 2018 0.0145 0.0156 0.0145 0.0141 1,027,103 -0.00(-0.70%)
Jan 12, 2018 0.0142 0.0142 0.0142 0 -0.00(-8.97%)
Jan 11, 2018 0.0171 0.0171 0.0156 0.0156 791,151 -0.00(-11.11%)
Jan 10, 2018 0.0161 0.0178 0.0161 0.0175 634,654 -0.00(-5.14%)
Jan 09, 2018 0.0195 0.0195 0.0175 0.0185 478,862 -0.00(-3.14%)
Jan 08, 2018 0.0170 0.0200 0.0170 0.0191 710,846 +0.00(+19.37%)
Jan 05, 2018 0.0190 0.0208 0.0160 0.0160 619,615 -0.00(-5.88%)
Jan 04, 2018 0.0204 0.0204 0.0170 0.0170 370,150 -0.00(-10.53%)
Jan 03, 2018 0.0170 0.0205 0.0170 0.0190 381,011 +0.00(+0.00%)
Jan 02, 2018 0.0198 0.0210 0.0180 0.0190 543,653 +0.00(+4.97%)
Dec 29, 2017 0.0181 0.0181 0.0181 0 -0.00(-1.90%)
Dec 28, 2017 0.0200 0.0200 0.0170 0.0185 430,152 -0.00(-5.38%)
Dec 27, 2017 0.0217 0.0225 0.0180 0.0195 427,816 -0.00(-8.24%)
Dec 26, 2017 0.0250 0.0250 0.0182 0.0213 538,481 -0.00(-1.16%)
Dec 22, 2017 0.0150 0.0250 0.0111 0.0215 4,794,384 +0.00(+20.11%)
Dec 21, 2017 0.0239 0.0239 0.0150 0.0179 1,951,946 -0.00(-5.79%)
Dec 20, 2017 0.0204 0.0204 0.0160 0.0190 1,252,588 -0.00(-5.00%)
Dec 19, 2017 0.0200 0.0220 0.0175 0.0200 3,223,562 -0.00(-6.98%)
Dec 18, 2017 0.0230 0.0290 0.0160 0.0215 5,299,046 +0.00(+4.88%)
Dec 15, 2017 0.0150 0.0220 0.0129 0.0205 7,261,980 +0.01(+60.16%)
Dec 14, 2017 0.0147 0.0147 0.0113 0.0128 1,880,479 -0.00(-1.54%)
Dec 13, 2017 0.0090 0.0130 0.0090 0.0130 6,627,103 +0.00(+44.44%)
Dec 12, 2017 0.0096 0.0100 0.0089 0.0090 1,052,000 -0.00(-10.00%)
Dec 11, 2017 0.0105 0.0105 0.0090 0.0100 1,094,600 -0.00(-4.76%)
Dec 08, 2017 0.0088 0.0105 0.0088 0.0105 2,005,322 +0.00(+9.38%)
Dec 07, 2017 0.0093 0.0096 0.0075 0.0096 501,056 +0.00(+10.34%)
Dec 06, 2017 0.0080 0.0093 0.0080 0.0087 132,967 +0.00(+1.16%)
Dec 05, 2017 0.0085 0.0091 0.0080 0.0086 227,500 -0.00(-7.53%)
Dec 04, 2017 0.0080 0.0093 0.0080 0.0093 141,250 +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.