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: 11:41 AM EDT, Jun 12, 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 (%)
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.