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: 3:50 PM 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 31, 2021 0.0018 0.0020 0.0017 0.0020 10,161,755 +0.00(+0.00%)
Mar 30, 2021 0.0019 0.0021 0.0017 0.0020 14,270,673 +0.00(+0.00%)
Mar 29, 2021 0.0020 0.0022 0.0017 0.0020 18,148,006 +0.00(+5.26%)
Mar 26, 2021 0.0019 0.0022 0.0018 0.0019 23,428,402 -0.00(-9.52%)
Mar 25, 2021 0.0021 0.0023 0.0018 0.0021 22,523,998 +0.00(+0.00%)
Mar 24, 2021 0.0021 0.0024 0.0021 0.0021 27,162,204 -0.00(-8.70%)
Mar 23, 2021 0.0023 0.0025 0.0021 0.0023 29,519,468 +0.00(+0.00%)
Mar 22, 2021 0.0024 0.0024 0.0022 0.0023 23,071,368 +0.00(+4.55%)
Mar 19, 2021 0.0019 0.0024 0.0019 0.0022 38,129,900 +0.00(+15.79%)
Mar 18, 2021 0.0019 0.0022 0.0018 0.0019 24,021,936 -0.00(-9.52%)
Mar 17, 2021 0.0023 0.0024 0.0018 0.0021 63,898,296 -0.00(-8.70%)
Mar 16, 2021 0.0026 0.0027 0.0017 0.0023 123,847,184 -0.00(-11.54%)
Mar 15, 2021 0.0026 0.0028 0.0023 0.0026 38,496,016 -0.00(-7.14%)
Mar 12, 2021 0.0026 0.0029 0.0026 0.0028 10,271,200 +0.00(+3.70%)
Mar 11, 2021 0.0029 0.0032 0.0026 0.0027 23,036,844 -0.00(-6.90%)
Mar 10, 2021 0.0030 0.0032 0.0026 0.0029 32,797,340 -0.00(-3.33%)
Mar 09, 2021 0.0032 0.0036 0.0027 0.0030 21,787,860 +0.00(+3.45%)
Mar 08, 2021 0.0027 0.0042 0.0025 0.0029 106,868,376 +0.00(+45.00%)
Mar 05, 2021 0.0014 0.0021 0.0012 0.0020 68,262,600 +0.00(+17.65%)
Mar 04, 2021 0.0025 0.0026 0.0012 0.0017 84,738,720 -0.00(-32.00%)
Mar 03, 2021 0.0031 0.0032 0.0020 0.0025 58,347,912 -0.00(-19.35%)
Mar 02, 2021 0.0038 0.0038 0.0028 0.0031 83,212,936 -0.00(-8.82%)
Mar 01, 2021 0.0045 0.0046 0.0029 0.0034 59,305,776 -0.00(-17.07%)
Feb 26, 2021 0.0040 0.0042 0.0030 0.0041 45,450,496 +0.00(+7.89%)
Feb 25, 2021 0.0040 0.0050 0.0035 0.0038 74,611,904 -0.00(-19.15%)
Feb 24, 2021 0.0043 0.0052 0.0035 0.0047 94,970,440 +0.00(+34.29%)
Feb 23, 2021 0.0033 0.0050 0.0015 0.0035 238,458,272 +0.00(+34.62%)
Feb 22, 2021 0.0030 0.0030 0.0022 0.0026 45,602,212 -0.00(-10.34%)
Feb 19, 2021 0.0030 0.0034 0.0027 0.0029 48,450,200 -0.00(-3.33%)
Feb 18, 2021 0.0034 0.0035 0.0028 0.0030 17,931,956 -0.00(-6.25%)
Feb 17, 2021 0.0033 0.0036 0.0028 0.0032 22,268,992 -0.00(-8.57%)
Feb 16, 2021 0.0028 0.0036 0.0027 0.0035 45,091,612 +0.00(+29.63%)
Feb 12, 2021 0.0029 0.0032 0.0025 0.0027 31,745,500 -0.00(-6.90%)
Feb 11, 2021 0.0040 0.0040 0.0026 0.0029 65,741,588 -0.00(-3.33%)
Feb 10, 2021 0.0031 0.0034 0.0021 0.0030 69,853,328 -0.00(-3.23%)
Feb 09, 2021 0.0035 0.0039 0.0023 0.0031 91,617,304 -0.00(-8.82%)
Feb 08, 2021 0.0026 0.0039 0.0023 0.0034 106,701,760 +0.00(+41.67%)
Feb 05, 2021 0.0024 0.0027 0.0019 0.0024 78,628,000 +0.00(+9.09%)
Feb 04, 2021 0.0018 0.0025 0.0017 0.0022 64,578,664 +0.00(+22.22%)
Feb 03, 2021 0.0015 0.0020 0.0015 0.0018 86,219,944 +0.00(+20.00%)
Feb 02, 2021 0.0014 0.0016 0.0011 0.0015 50,987,904 +0.00(+15.38%)
Feb 01, 2021 0.0011 0.0013 0.0010 0.0013 53,820,752 +0.00(+18.18%)
Jan 29, 2021 0.0014 0.0015 0.0010 0.0011 75,708,096 -0.00(-15.38%)
Jan 28, 2021 0.0018 0.0018 0.0010 0.0013 118,313,000 -0.00(-23.53%)
Jan 27, 2021 0.0012 0.0020 0.0010 0.0017 195,587,952 +0.00(+41.67%)
Jan 26, 2021 0.0012 0.0013 0.0010 0.0012 86,927,488 +0.00(+0.00%)
Jan 25, 2021 0.0009 0.0012 0.0008 0.0012 119,267,712 +0.00(+50.00%)
Jan 22, 2021 0.0007 0.0009 0.0007 0.0008 75,083,000 +0.00(+14.29%)
Jan 21, 2021 0.0008 0.0009 0.0007 0.0007 89,430,816 -0.00(-12.50%)
Jan 20, 2021 0.0006 0.0008 0.0005 0.0008 55,571,124 +0.00(+33.33%)
Jan 19, 2021 0.0006 0.0008 0.0005 0.0006 54,350,504 -0.00(-14.29%)
Jan 15, 2021 0.0007 0.0008 0.0006 0.0007 85,221,904 +0.00(+0.00%)
Jan 14, 2021 0.0005 0.0008 0.0005 0.0007 194,389,344 +0.00(+40.00%)
Jan 13, 2021 0.0005 0.0006 0.0004 0.0005 30,072,788 +0.00(+0.00%)
Jan 12, 2021 0.0006 0.0006 0.0004 0.0005 68,025,472 -0.00(-16.67%)
Jan 11, 2021 0.0006 0.0006 0.0005 0.0006 60,535,156 +0.00(+20.00%)
Jan 08, 2021 0.0005 0.0006 0.0005 0.0005 21,618,798 -0.00(-16.67%)
Jan 07, 2021 0.0006 0.0007 0.0005 0.0006 67,178,384 +0.00(+0.00%)
Jan 06, 2021 0.0007 0.0007 0.0006 0.0006 89,108,728 -0.00(-14.29%)
Jan 05, 2021 0.0008 0.0008 0.0006 0.0007 110,888,816 +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.