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 )

0.0006 +0.0001 (+20.00%)
Streaming Delayed Price Updated: 2:13 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 (%)
Apr 29, 2022 0.0121 0.0121 0.0105 0.0113 11,194,067 -0.00(-5.83%)
Apr 28, 2022 0.0120 0.0122 0.0100 0.0120 11,454,929 +0.00(+5.26%)
Apr 27, 2022 0.0130 0.0130 0.0100 0.0114 25,518,884 -0.00(-12.31%)
Apr 26, 2022 0.0140 0.0140 0.0120 0.0130 13,963,582 -0.00(-5.80%)
Apr 25, 2022 0.0135 0.0140 0.0125 0.0138 10,712,567 +0.00(+2.99%)
Apr 22, 2022 0.0120 0.0138 0.0118 0.0134 16,452,252 +0.00(+11.67%)
Apr 21, 2022 0.0130 0.0135 0.0117 0.0120 15,052,277 -0.00(-7.69%)
Apr 20, 2022 0.0130 0.0139 0.0128 0.0130 13,122,802 +0.00(+0.78%)
Apr 19, 2022 0.0117 0.0129 0.0117 0.0129 13,762,937 +0.00(+8.40%)
Apr 18, 2022 0.0120 0.0126 0.0113 0.0119 13,646,587 +0.00(+0.00%)
Apr 14, 2022 0.0121 0.0121 0.0108 0.0119 16,564,926 -0.00(-1.65%)
Apr 13, 2022 0.0120 0.0130 0.0112 0.0121 28,105,194 +0.00(+0.83%)
Apr 12, 2022 0.0100 0.0124 0.0098 0.0120 31,711,438 +0.00(+15.38%)
Apr 11, 2022 0.0107 0.0112 0.0095 0.0104 13,615,797 -0.00(-2.80%)
Apr 08, 2022 0.0102 0.0112 0.0102 0.0107 5,002,802 +0.00(+4.90%)
Apr 07, 2022 0.0108 0.0108 0.0097 0.0102 7,864,346 -0.00(-2.86%)
Apr 06, 2022 0.0095 0.0113 0.0095 0.0105 8,364,640 -0.00(-7.89%)
Apr 05, 2022 0.0122 0.0125 0.0105 0.0114 15,702,816 -0.00(-0.87%)
Apr 04, 2022 0.0102 0.0123 0.0099 0.0115 29,021,776 +0.00(+12.75%)
Apr 01, 2022 0.0105 0.0111 0.0091 0.0102 9,199,215 -0.00(-0.97%)
Mar 31, 2022 0.0092 0.0118 0.0090 0.0103 23,127,288 +0.00(+17.05%)
Mar 30, 2022 0.0072 0.0088 0.0072 0.0088 9,249,646 +0.00(+14.29%)
Mar 29, 2022 0.0076 0.0078 0.0070 0.0077 8,520,564 +0.00(+1.32%)
Mar 28, 2022 0.0080 0.0080 0.0070 0.0076 9,492,851 -0.00(-5.00%)
Mar 25, 2022 0.0076 0.0080 0.0075 0.0080 7,658,559 +0.00(+2.56%)
Mar 24, 2022 0.0079 0.0080 0.0077 0.0078 10,324,414 +0.00(+0.00%)
Mar 23, 2022 0.0079 0.0081 0.0077 0.0078 8,554,040 -0.00(-2.50%)
Mar 22, 2022 0.0075 0.0081 0.0075 0.0080 7,497,749 +0.00(+2.56%)
Mar 21, 2022 0.0080 0.0081 0.0071 0.0078 15,146,102 +0.00(+1.30%)
Mar 18, 2022 0.0077 0.0080 0.0072 0.0077 10,636,896 +0.00(+5.48%)
Mar 17, 2022 0.0082 0.0088 0.0070 0.0073 21,973,538 -0.00(-8.75%)
Mar 16, 2022 0.0085 0.0089 0.0078 0.0080 23,031,516 -0.00(-9.09%)
Mar 15, 2022 0.0086 0.0092 0.0083 0.0088 9,027,180 -0.00(-1.12%)
Mar 14, 2022 0.0097 0.0098 0.0085 0.0089 8,590,743 -0.00(-7.29%)
Mar 11, 2022 0.0091 0.0097 0.0083 0.0096 22,194,020 +0.00(+11.63%)
Mar 10, 2022 0.0090 0.0094 0.0083 0.0086 13,039,538 -0.00(-6.52%)
Mar 09, 2022 0.0083 0.0095 0.0083 0.0092 7,158,811 +0.00(+4.55%)
Mar 08, 2022 0.0091 0.0095 0.0083 0.0088 19,168,184 -0.00(-7.37%)
Mar 07, 2022 0.0100 0.0102 0.0092 0.0095 7,587,104 -0.00(-4.04%)
Mar 04, 2022 0.0095 0.0104 0.0089 0.0099 17,654,368 +0.00(+6.45%)
Mar 03, 2022 0.0089 0.0094 0.0085 0.0093 17,395,984 +0.00(+3.33%)
Mar 02, 2022 0.0090 0.0093 0.0085 0.0090 6,035,377 +0.00(+0.00%)
Mar 01, 2022 0.0094 0.0094 0.0084 0.0090 15,948,641 -0.00(-4.26%)
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%)
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.