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: 1:35 PM EDT, Jun 13, 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 (%)
Aug 31, 2017 0.0200 0.0250 0.0199 0.0245 2,339,847 +0.00(+6.52%)
Aug 30, 2017 0.0223 0.0240 0.0190 0.0230 1,336,119 +0.00(+0.00%)
Aug 29, 2017 0.0244 0.0244 0.0215 0.0230 792,533 -0.00(-7.63%)
Aug 28, 2017 0.0290 0.0290 0.0210 0.0249 2,124,238 -0.00(-7.09%)
Aug 25, 2017 0.0300 0.0199 0.0268 2,255,081 +0.01(+25.82%)
Aug 24, 2017 0.0207 0.0225 0.0183 0.0213 2,467,780 -0.00(-12.35%)
Aug 23, 2017 0.0260 0.0260 0.0200 0.0243 1,264,364 -0.00(-6.54%)
Aug 22, 2017 0.0270 0.0270 0.0220 0.0260 631,018 +0.00(+6.12%)
Aug 21, 2017 0.0220 0.0247 0.0220 0.0245 1,202,342 +0.00(+1.03%)
Aug 18, 2017 0.0265 0.0274 0.0220 0.0243 1,363,669 -0.00(-11.50%)
Aug 17, 2017 0.0275 0.0275 0.0226 0.0274 545,032 +0.00(+3.40%)
Aug 16, 2017 0.0260 0.0275 0.0217 0.0265 1,352,070 -0.00(-1.85%)
Aug 15, 2017 0.0300 0.0300 0.0193 0.0270 1,224,071 -0.00(-10.30%)
Aug 14, 2017 0.0200 0.0330 0.0193 0.0301 2,024,549 +0.01(+50.50%)
Aug 11, 2017 0.0201 0.0219 0.0171 0.0200 3,560,790 -0.00(-3.38%)
Aug 10, 2017 0.0232 0.0233 0.0170 0.0207 4,597,956 -0.00(-11.54%)
Aug 09, 2017 0.0265 0.0265 0.0213 0.0234 2,497,068 -0.00(-11.70%)
Aug 08, 2017 0.0300 0.0300 0.0232 0.0265 2,364,962 -0.00(-10.92%)
Aug 07, 2017 0.0345 0.0355 0.0280 0.0297 3,615,755 -0.01(-16.20%)
Aug 04, 2017 0.0220 0.0378 0.0216 0.0355 4,771,763 +0.01(+61.36%)
Aug 03, 2017 0.0250 0.0280 0.0200 0.0220 1,887,576 -0.00(-13.39%)
Aug 02, 2017 0.0150 0.0300 0.0120 0.0254 3,911,836 +0.01(+69.33%)
Aug 01, 2017 0.0105 0.0150 0.0105 0.0150 1,934,234 +0.00(+10.29%)
Jul 31, 2017 0.0150 0.0150 0.0103 0.0136 877,584 +0.00(+25.93%)
Jul 28, 2017 0.0096 0.0108 0.0082 0.0108 1,222,772 +0.00(+12.50%)
Jul 27, 2017 0.0077 0.0110 0.0077 0.0096 811,792 +0.00(+21.52%)
Jul 26, 2017 0.0080 0.0080 0.0073 0.0079 102,000 -0.00(-1.25%)
Jul 25, 2017 0.0090 0.0092 0.0070 0.0080 1,980,200 -0.00(-2.44%)
Jul 24, 2017 0.0065 0.0087 0.0065 0.0082 1,854,468 +0.00(+20.59%)
Jul 21, 2017 0.0070 0.0074 0.0060 0.0068 1,459,310 +0.00(+0.00%)
Jul 20, 2017 0.0063 0.0070 0.0063 0.0068 1,500,990 +0.00(+12.96%)
Jul 19, 2017 0.0069 0.0069 0.0060 0.0060 1,032,336 +0.00(+0.33%)
Jul 18, 2017 0.0070 0.0070 0.0046 0.0060 2,471,054 +0.00(+0.00%)
Jul 17, 2017 0.0090 0.0090 0.0041 0.0060 2,239,602 -0.00(-22.38%)
Jul 14, 2017 0.0055 0.0095 0.0054 0.0077 8,881,102 +0.00(+40.55%)
Jul 13, 2017 0.0035 0.0065 0.0030 0.0055 7,874,445 +0.00(+77.42%)
Jul 12, 2017 0.0032 0.0035 0.0031 0.0031 389,285 -0.00(-3.13%)
Jul 11, 2017 0.0035 0.0035 0.0032 0.0032 468,235 -0.00(-8.57%)
Jul 10, 2017 0.0035 0.0035 0.0035 0.0035 1,128,303 +0.00(+10.06%)
Jul 07, 2017 0.0036 0.0036 0.0031 0.0032 2,746,777 -0.00(-0.63%)
Jul 06, 2017 0.0034 0.0034 0.0032 0.0032 465,000 -0.00(-6.73%)
Jul 05, 2017 0.0036 0.0036 0.0032 0.0034 1,273,035 -0.00(-4.69%)
Jul 03, 2017 0.0036 0.0036 0.0036 0.0036 24,000 +0.00(+16.13%)
Jun 30, 2017 0.0037 0.0037 0.0031 0.0031 488,747 -0.00(-16.22%)
Jun 29, 2017 0.0032 0.0037 0.0031 0.0037 590,000 +0.00(+0.00%)
Jun 28, 2017 0.0036 0.0037 0.0031 0.0037 713,683 -0.00(-5.13%)
Jun 27, 2017 0.0035 0.0040 0.0031 0.0039 4,805,145 +0.00(+8.33%)
Jun 26, 2017 0.0035 0.0038 0.0030 0.0036 734,151 +0.00(+2.86%)
Jun 23, 2017 0.0035 0.0035 0.0035 0.0035 3,000 +0.00(+0.00%)
Jun 22, 2017 0.0030 0.0037 0.0025 0.0035 657,000 +0.00(+16.67%)
Jun 21, 2017 0.0036 0.0036 0.0030 0.0030 551,855 -0.00(-16.67%)
Jun 20, 2017 0.0025 0.0038 0.0025 0.0036 859,582 +0.00(+9.09%)
Jun 19, 2017 0.0026 0.0034 0.0026 0.0033 1,116,874 -0.00(-8.33%)
Jun 16, 2017 0.0036 0.0039 0.0031 0.0036 732,020 +0.00(+2.86%)
Jun 15, 2017 0.0030 0.0038 0.0030 0.0035 829,587 +0.00(+2.94%)
Jun 14, 2017 0.0030 0.0034 0.0030 0.0034 94,999 -0.00(-10.53%)
Jun 13, 2017 0.0036 0.0038 0.0031 0.0038 903,249 +0.00(+5.56%)
Jun 12, 2017 0.0030 0.0036 0.0030 0.0036 560,300 +0.00(+2.86%)
Jun 09, 2017 0.0034 0.0036 0.0027 0.0035 39,000 -0.00(-2.78%)
Jun 08, 2017 0.0036 0.0036 0.0030 0.0036 978,100 +0.00(+0.00%)
Jun 07, 2017 0.0034 0.0037 0.0030 0.0036 420,000 +0.00(+2.86%)
Jun 06, 2017 0.0030 0.0037 0.0030 0.0035 586,111 +0.00(+16.67%)
Jun 05, 2017 0.0035 0.0035 0.0030 0.0030 529,248 -0.00(-11.76%)
Jun 02, 2017 0.0033 0.0038 0.0032 0.0034 355,118 -0.00(-5.56%)
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.