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, 2022 0.0091 0.0100 0.0086 0.0094 7,004,618 -0.00(-3.09%)
Feb 25, 2022 0.0101 0.0100 0.0090 0.0097 15,754,319 -0.00(-2.02%)
Feb 24, 2022 0.0085 0.0101 0.0080 0.0099 17,321,326 +0.00(+3.13%)
Feb 23, 2022 0.0089 0.0100 0.0089 0.0096 13,791,171 +0.00(+3.23%)
Feb 22, 2022 0.0098 0.0099 0.0089 0.0093 6,815,702 -0.00(-5.10%)
Feb 18, 2022 0.0098 0 -0.00(-1.01%)
Feb 17, 2022 0.0095 0.0100 0.0086 0.0099 9,773,591 +0.00(+5.32%)
Feb 16, 2022 0.0099 0.0099 0.0089 0.0094 14,795,244 -0.00(-5.05%)
Feb 15, 2022 0.0096 0.0100 0.0090 0.0099 9,054,513 +0.00(+2.06%)
Feb 14, 2022 0.0097 0.0105 0.0085 0.0097 17,830,468 +0.00(+2.11%)
Feb 11, 2022 0.0100 0.0105 0.0092 0.0095 10,647,728 -0.00(-5.94%)
Feb 10, 2022 0.0109 0.0109 0.0100 0.0101 7,779,207 -0.00(-0.98%)
Feb 09, 2022 0.0099 0.0113 0.0091 0.0102 12,601,057 +0.00(+5.15%)
Feb 08, 2022 0.0087 0.0103 0.0081 0.0097 22,986,244 +0.00(+10.23%)
Feb 07, 2022 0.0104 0.0104 0.0078 0.0088 58,085,732 -0.00(-12.00%)
Feb 04, 2022 0.0120 0.0120 0.0090 0.0100 18,856,968 -0.00(-13.79%)
Feb 03, 2022 0.0120 0.0114 0.0116 6,563,133 -0.00(-6.45%)
Feb 02, 2022 0.0130 0.0130 0.0118 0.0124 5,760,734 +0.00(+0.00%)
Feb 01, 2022 0.0128 0.0130 0.0116 0.0124 10,590,905 +0.00(+2.48%)
Jan 31, 2022 0.0110 0.0130 0.0110 0.0121 5,899,636 +0.00(+1.68%)
Jan 28, 2022 0.0119 0.0120 0.0107 0.0119 7,920,049 +0.00(+3.48%)
Jan 27, 2022 0.0116 0.0124 0.0109 0.0115 7,698,056 -0.00(-3.36%)
Jan 26, 2022 0.0116 0.0131 0.0115 0.0119 12,689,800 +0.00(+2.59%)
Jan 25, 2022 0.0117 0.0124 0.0112 0.0116 14,538,794 -0.00(-0.85%)
Jan 24, 2022 0.0147 0.0150 0.0109 0.0117 39,491,656 -0.00(-11.36%)
Jan 21, 2022 0.0140 0.0142 0.0125 0.0132 15,833,337 -0.00(-6.38%)
Jan 20, 2022 0.0135 0.0146 0.0132 0.0141 7,594,194 +0.00(+1.44%)
Jan 19, 2022 0.0145 0.0153 0.0137 0.0139 8,079,808 -0.00(-4.14%)
Jan 18, 2022 0.0165 0.0170 0.0140 0.0145 13,271,947 -0.00(-9.94%)
Jan 14, 2022 0.0161 0 -0.00(-0.62%)
Jan 13, 2022 0.0170 0.0174 0.0155 0.0162 12,993,952 -0.00(-6.90%)
Jan 12, 2022 0.0170 0.0174 0.0165 0.0174 14,645,833 +0.00(+4.19%)
Jan 11, 2022 0.0156 0.0170 0.0146 0.0167 20,844,892 +0.00(+7.74%)
Jan 10, 2022 0.0166 0.0168 0.0150 0.0155 12,993,098 -0.00(-6.06%)
Jan 07, 2022 0.0150 0.0175 0.0150 0.0165 26,849,650 +0.00(+9.27%)
Jan 06, 2022 0.0143 0.0164 0.0135 0.0151 21,498,206 +0.00(+4.14%)
Jan 05, 2022 0.0138 0.0147 0.0138 0.0145 10,941,179 +0.00(+4.32%)
Jan 04, 2022 0.0139 0.0141 0.0133 0.0139 9,608,284 +0.00(+0.72%)
Jan 03, 2022 0.0138 0.0143 0.0130 0.0138 4,878,762 +0.00(+6.15%)
Dec 31, 2021 0.0139 0.0145 0.0129 0.0130 11,795,609 -0.00(-7.14%)
Dec 30, 2021 0.0137 0.0142 0.0128 0.0140 13,431,648 +0.00(+3.70%)
Dec 29, 2021 0.0135 0.0145 0.0133 0.0135 8,652,313 -0.00(-0.74%)
Dec 28, 2021 0.0140 0.0145 0.0127 0.0136 10,724,488 -0.00(-2.86%)
Dec 27, 2021 0.0130 0.0144 0.0125 0.0140 7,467,921 +0.00(+10.24%)
Dec 23, 2021 0.0135 0.0140 0.0121 0.0127 9,896,839 -0.00(-9.29%)
Dec 22, 2021 0.0138 0.0143 0.0125 0.0140 7,345,668 +0.00(+3.70%)
Dec 21, 2021 0.0145 0.0154 0.0126 0.0135 13,622,698 -0.00(-6.90%)
Dec 20, 2021 0.0142 0.0152 0.0136 0.0145 16,319,577 +0.00(+2.11%)
Dec 17, 2021 0.0110 0.0142 0.0101 0.0142 46,282,812 +0.00(+30.28%)
Dec 16, 2021 0.0135 0.0135 0.0100 0.0109 21,379,288 -0.00(-2.68%)
Dec 15, 2021 0.0127 0.0127 0.0108 0.0112 22,713,114 -0.00(-11.11%)
Dec 14, 2021 0.0127 0.0136 0.0120 0.0126 7,711,360 -0.00(-0.79%)
Dec 13, 2021 0.0135 0.0137 0.0120 0.0127 5,563,992 -0.00(-2.31%)
Dec 10, 2021 0.0139 0.0139 0.0110 0.0130 6,796,209 -0.00(-5.80%)
Dec 09, 2021 0.0130 0.0142 0.0124 0.0138 11,077,033 +0.00(+8.66%)
Dec 08, 2021 0.0125 0.0130 0.0110 0.0127 12,921,719 +0.00(+11.40%)
Dec 07, 2021 0.0106 0.0125 0.0103 0.0114 9,326,414 +0.00(+12.87%)
Dec 06, 2021 0.0122 0.0125 0.0100 0.0101 28,550,416 -0.00(-19.20%)
Dec 03, 2021 0.0135 0.0151 0.0124 0.0125 9,116,447 -0.00(-3.85%)
Dec 02, 2021 0.0140 0.0148 0.0120 0.0130 19,869,278 -0.00(-6.47%)
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.