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 (%)
Jul 30, 2021 0.0099 0.0115 0.0086 0.0115 38,765,484 +0.00(+16.16%)
Jul 29, 2021 0.0075 0.0110 0.0066 0.0099 119,404,360 +0.00(+30.26%)
Jul 28, 2021 0.0088 0.0096 0.0073 0.0076 104,139,984 -0.00(-20.83%)
Jul 27, 2021 0.0109 0.0113 0.0090 0.0096 68,296,464 -0.00(-11.93%)
Jul 26, 2021 0.0110 0.0115 0.0108 0.0109 32,751,106 -0.00(-0.91%)
Jul 23, 2021 0.0110 0.0118 0.0108 0.0110 35,763,376 -0.00(-3.51%)
Jul 22, 2021 0.0112 0.0120 0.0109 0.0114 17,517,494 +0.00(+1.79%)
Jul 21, 2021 0.0111 0.0123 0.0109 0.0112 25,528,304 +0.00(+0.90%)
Jul 20, 2021 0.0128 0.0128 0.0110 0.0111 22,280,360 -0.00(-12.60%)
Jul 19, 2021 0.0135 0.0139 0.0110 0.0127 42,767,728 -0.00(-2.31%)
Jul 16, 2021 0.0127 0.0130 0.0108 0.0130 36,873,360 +0.00(+13.04%)
Jul 15, 2021 0.0122 0.0136 0.0110 0.0115 93,889,520 -0.00(-8.00%)
Jul 14, 2021 0.0131 0.0140 0.0120 0.0125 86,173,560 -0.00(-10.71%)
Jul 13, 2021 0.0155 0.0160 0.0119 0.0140 157,211,392 -0.00(-15.15%)
Jul 12, 2021 0.0185 0.0190 0.0150 0.0165 62,910,532 -0.00(-9.84%)
Jul 09, 2021 0.0192 0.0200 0.0146 0.0183 46,310,620 -0.00(-4.69%)
Jul 08, 2021 0.0245 0.0245 0.0186 0.0192 54,628,024 -0.00(-12.33%)
Jul 07, 2021 0.0206 0.0232 0.0178 0.0219 81,849,648 +0.00(+6.31%)
Jul 06, 2021 0.0189 0.0256 0.0187 0.0206 175,206,016 +0.00(+18.39%)
Jul 02, 2021 0.0165 0.0189 0.0150 0.0174 101,444,704 +0.00(+12.99%)
Jul 01, 2021 0.0141 0.0168 0.0130 0.0154 96,265,176 +0.00(+12.41%)
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%)
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.