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 (%)
Jun 30, 2021 0.0149 0.0150 0.0117 0.0137 72,236,232 -0.00(-4.20%)
Jun 29, 2021 0.0119 0.0152 0.0109 0.0143 104,937,376 +0.00(+20.17%)
Jun 28, 2021 0.0103 0.0127 0.0101 0.0119 85,740,656 +0.00(+14.42%)
Jun 25, 2021 0.0119 0.0119 0.0096 0.0104 71,313,904 -0.00(-2.80%)
Jun 24, 2021 0.0095 0.0119 0.0083 0.0107 94,087,552 +0.00(+15.05%)
Jun 23, 2021 0.0124 0.0124 0.0085 0.0093 104,653,848 -0.00(-15.45%)
Jun 22, 2021 0.0105 0.0139 0.0102 0.0110 144,344,944 -0.00(-3.51%)
Jun 21, 2021 0.0093 0.0129 0.0085 0.0114 245,980,864 +0.00(+44.30%)
Jun 18, 2021 0.0096 0.0123 0.0076 0.0079 241,465,600 -0.00(-19.39%)
Jun 17, 2021 0.0149 0.0174 0.0091 0.0098 389,817,344 -0.01(-37.18%)
Jun 16, 2021 0.0149 0.0185 0.0124 0.0156 263,629,792 +0.00(+6.12%)
Jun 15, 2021 0.0111 0.0148 0.0101 0.0147 209,446,800 +0.00(+24.58%)
Jun 14, 2021 0.0098 0.0133 0.0092 0.0118 449,326,688 +0.00(+19.19%)
Jun 11, 2021 0.0079 0.0099 0.0076 0.0099 338,943,936 +0.00(+33.78%)
Jun 10, 2021 0.0038 0.0074 0.0037 0.0074 266,837,808 +0.00(+100.00%)
Jun 09, 2021 0.0032 0.0039 0.0031 0.0037 37,534,720 +0.00(+2.78%)
Jun 08, 2021 0.0038 0.0038 0.0030 0.0036 88,456,728 -0.00(-2.70%)
Jun 07, 2021 0.0031 0.0040 0.0030 0.0037 206,234,960 +0.00(+32.14%)
Jun 04, 2021 0.0020 0.0031 0.0020 0.0028 194,070,320 +0.00(+47.37%)
Jun 03, 2021 0.0020 0.0020 0.0018 0.0019 14,207,320 -0.00(-5.00%)
Jun 02, 2021 0.0018 0.0020 0.0016 0.0020 52,221,388 +0.00(+11.11%)
Jun 01, 2021 0.0019 0.0021 0.0018 0.0018 53,682,220 +0.00(+0.00%)
May 28, 2021 0.0019 0.0020 0.0016 0.0018 12,060,384 +0.00(+5.88%)
May 27, 2021 0.0018 0.0018 0.0016 0.0017 23,113,248 +0.00(+0.00%)
May 26, 2021 0.0015 0.0020 0.0014 0.0017 66,603,388 +0.00(+13.33%)
May 25, 2021 0.0016 0.0016 0.0014 0.0015 7,000,056 +0.00(+0.00%)
May 24, 2021 0.0016 0.0016 0.0014 0.0015 8,468,418 -0.00(-6.25%)
May 21, 2021 0.0016 0.0017 0.0015 0.0016 11,832,027 +0.00(+0.00%)
May 20, 2021 0.0014 0.0016 0.0014 0.0016 10,836,627 +0.00(+6.67%)
May 19, 2021 0.0015 0.0015 0.0014 0.0015 15,214,380 +0.00(+0.00%)
May 18, 2021 0.0014 0.0015 0.0013 0.0015 4,066,595 +0.00(+0.00%)
May 17, 2021 0.0014 0.0015 0.0014 0.0015 3,206,587 +0.00(+7.14%)
May 14, 2021 0.0013 0.0015 0.0013 0.0014 10,170,568 -0.00(-6.67%)
May 13, 2021 0.0015 0.0015 0.0014 0.0015 8,516,708 +0.00(+0.00%)
May 12, 2021 0.0015 0.0015 0.0013 0.0015 25,070,764 +0.00(+0.00%)
May 11, 2021 0.0014 0.0015 0.0013 0.0015 20,002,868 +0.00(+7.14%)
May 10, 2021 0.0016 0.0017 0.0014 0.0014 14,224,102 -0.00(-6.67%)
May 07, 2021 0.0016 0.0017 0.0015 0.0015 9,110,698 -0.00(-6.25%)
May 06, 2021 0.0016 0.0018 0.0015 0.0016 3,518,341 +0.00(+6.67%)
May 05, 2021 0.0016 0.0018 0.0015 0.0015 4,323,654 -0.00(-6.25%)
May 04, 2021 0.0016 0.0018 0.0015 0.0016 13,005,916 -0.00(-5.88%)
May 03, 2021 0.0015 0.0019 0.0015 0.0017 5,665,879 +0.00(+0.00%)
Apr 30, 2021 0.0019 0.0019 0.0015 0.0017 18,520,600 -0.00(-10.53%)
Apr 29, 2021 0.0020 0.0020 0.0016 0.0019 6,741,635 +0.00(+5.56%)
Apr 28, 2021 0.0018 0.0020 0.0018 0.0018 4,222,865 +0.00(+0.00%)
Apr 27, 2021 0.0022 0.0022 0.0018 0.0018 12,805,534 -0.00(-10.00%)
Apr 26, 2021 0.0017 0.0024 0.0015 0.0020 61,559,760 +0.00(+17.65%)
Apr 23, 2021 0.0016 0.0018 0.0015 0.0017 24,422,200 +0.00(+6.25%)
Apr 22, 2021 0.0016 0.0017 0.0015 0.0016 10,331,142 +0.00(+14.29%)
Apr 21, 2021 0.0014 0.0015 0.0013 0.0014 8,100,458 +0.00(+7.69%)
Apr 20, 2021 0.0014 0.0015 0.0012 0.0013 16,733,480 -0.00(-7.14%)
Apr 19, 2021 0.0015 0.0016 0.0014 0.0014 7,433,118 -0.00(-6.67%)
Apr 16, 2021 0.0015 0.0015 0.0014 0.0015 19,622,000 +0.00(+0.00%)
Apr 15, 2021 0.0015 0.0015 0.0014 0.0015 12,568,294 +0.00(+0.00%)
Apr 14, 2021 0.0015 0.0016 0.0014 0.0015 48,200,876 +0.00(+0.00%)
Apr 13, 2021 0.0018 0.0018 0.0015 0.0015 31,736,560 -0.00(-6.25%)
Apr 12, 2021 0.0017 0.0018 0.0015 0.0016 17,259,316 -0.00(-5.88%)
Apr 09, 2021 0.0019 0.0019 0.0017 0.0017 4,791,000 +0.00(+0.00%)
Apr 08, 2021 0.0018 0.0019 0.0016 0.0017 19,848,606 +0.00(+6.25%)
Apr 07, 2021 0.0015 0.0020 0.0015 0.0016 49,690,348 +0.00(+0.00%)
Apr 06, 2021 0.0016 0.0018 0.0014 0.0016 64,578,512 +0.00(+0.00%)
Apr 05, 2021 0.0020 0.0020 0.0015 0.0016 45,840,720 -0.00(-15.79%)
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.