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 UNCHANGED
Streaming Delayed Price Updated: 12:18 PM EDT, May 31, 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, 2018 0.0139 0.0139 0.0139 0 +0.00(+8.59%)
Aug 30, 2018 0.0110 0.0129 0.0100 0.0128 2,767,447 +0.00(+23.08%)
Aug 29, 2018 0.0150 0.0150 0.0100 0.0104 4,596,556 -0.00(-20.00%)
Aug 28, 2018 0.0155 0.0163 0.0130 0.0130 5,933,143 -0.00(-20.73%)
Aug 27, 2018 0.0197 0.0219 0.0131 0.0164 12,265,506 -0.00(-8.89%)
Aug 24, 2018 0.0135 0.0209 0.0128 0.0180 22,007,400 +0.01(+63.64%)
Aug 23, 2018 0.0084 0.0130 0.0081 0.0110 18,927,184 +0.00(+37.50%)
Aug 22, 2018 0.0070 0.0090 0.0068 0.0080 5,569,764 +0.00(+23.08%)
Aug 21, 2018 0.0074 0.0075 0.0065 0.0065 2,098,703 -0.00(-8.45%)
Aug 20, 2018 0.0057 0.0075 0.0057 0.0071 2,297,598 +0.00(+26.79%)
Aug 17, 2018 0.0077 0.0079 0.0055 0.0056 2,704,300 -0.00(-13.85%)
Aug 16, 2018 0.0075 0.0085 0.0061 0.0065 2,438,418 -0.00(-7.14%)
Aug 15, 2018 0.0090 0.0095 0.0059 0.0070 7,775,834 -0.00(-22.22%)
Aug 14, 2018 0.0119 0.0120 0.0085 0.0090 8,009,187 -0.00(-19.64%)
Aug 13, 2018 0.0092 0.0112 0.0092 0.0112 8,818,435 +0.00(+21.74%)
Aug 10, 2018 0.0085 0.0119 0.0080 0.0092 14,247,000 +0.00(+13.58%)
Aug 09, 2018 0.0055 0.0081 0.0055 0.0081 6,928,873 +0.00(+22.73%)
Aug 08, 2018 0.0067 0.0067 0.0056 0.0066 890,000 -0.00(-1.49%)
Aug 07, 2018 0.0055 0.0069 0.0055 0.0067 318,488 -0.00(-1.47%)
Aug 06, 2018 0.0069 0.0069 0.0055 0.0068 382,338 -0.00(-1.45%)
Aug 03, 2018 0.0074 0.0074 0.0063 0.0069 3,803,900 +0.00(+0.00%)
Aug 02, 2018 0.0075 0.0075 0.0063 0.0069 1,113,075 -0.00(-6.76%)
Aug 01, 2018 0.0075 0.0077 0.0070 0.0074 3,505,065 +0.00(+5.71%)
Jul 31, 2018 0.0071 0.0075 0.0063 0.0070 1,854,421 -0.00(-4.11%)
Jul 30, 2018 0.0055 0.0083 0.0055 0.0073 6,668,544 +0.00(+46.00%)
Jul 27, 2018 0.0051 0.0063 0.0050 0.0050 692,600 -0.00(-15.25%)
Jul 26, 2018 0.0063 0.0063 0.0050 0.0059 2,038,484 -0.00(-1.34%)
Jul 25, 2018 0.0059 0.0060 0.0053 0.0060 2,092,010 +0.00(+1.36%)
Jul 24, 2018 0.0062 0.0063 0.0050 0.0059 2,869,989 -0.00(-4.84%)
Jul 23, 2018 0.0042 0.0063 0.0030 0.0062 3,077,894 +0.00(+42.53%)
Jul 20, 2018 0.0043 0.0043 0.0043 0.0043 500 +0.00(+1.16%)
Jul 19, 2018 0.0044 0.0044 0.0036 0.0043 471,000 -0.00(-2.27%)
Jul 18, 2018 0.0044 0.0044 0.0036 0.0044 90,500 +0.00(+10.00%)
Jul 17, 2018 0.0040 0.0040 0.0036 0.0040 1,247,657 -0.00(-9.09%)
Jul 16, 2018 0.0050 0.0050 0.0042 0.0044 598,400 -0.00(-10.20%)
Jul 13, 2018 0.0046 0.0049 0.0046 0.0049 124,507 +0.00(+10.11%)
Jul 12, 2018 0.0049 0.0040 0.0044 499,221 +0.00(+11.25%)
Jul 11, 2018 0.0046 0.0046 0.0040 0.0040 211,280 -0.00(-12.09%)
Jul 10, 2018 0.0041 0.0046 0.0041 0.0046 718,764 +0.00(+1.11%)
Jul 09, 2018 0.0045 0.0045 0.0041 0.0045 177,400 +0.00(+12.50%)
Jul 06, 2018 0.0055 0.0055 0.0039 0.0040 3,163,223 -0.00(-16.67%)
Jul 05, 2018 0.0050 0.0050 0.0047 0.0048 733,200 -0.00(-11.11%)
Jul 03, 2018 0.0054 0.0054 0.0054 0 -0.00(-1.82%)
Jul 02, 2018 0.0060 0.0060 0.0050 0.0055 1,695,294 -0.00(-9.84%)
Jun 29, 2018 0.0054 0.0063 0.0054 0.0061 202,272 -0.00(-3.17%)
Jun 28, 2018 0.0059 0.0063 0.0059 0.0063 48,169 +0.00(+5.00%)
Jun 27, 2018 0.0060 0.0063 0.0053 0.0060 1,212,710 +0.00(+0.00%)
Jun 26, 2018 0.0070 0.0070 0.0060 0.0060 222,312 -0.00(-14.29%)
Jun 25, 2018 0.0065 0.0070 0.0060 0.0070 740,834 +0.00(+7.69%)
Jun 22, 2018 0.0054 0.0065 0.0054 0.0065 383,638 +0.00(+3.17%)
Jun 21, 2018 0.0064 0.0064 0.0055 0.0063 315,000 +0.00(+8.62%)
Jun 20, 2018 0.0058 0.0062 0.0058 0.0058 148,000 -0.00(-10.77%)
Jun 19, 2018 0.0062 0.0066 0.0055 0.0065 106,001 -0.00(-1.52%)
Jun 18, 2018 0.0067 0.0070 0.0060 0.0066 905,449 -0.00(-0.75%)
Jun 15, 2018 0.0071 0.0071 0.0066 903,473 -0.00(-6.34%)
Jun 14, 2018 0.0073 0.0073 0.0070 0.0071 651,599 -0.00(-2.74%)
Jun 13, 2018 0.0060 0.0073 0.0060 0.0073 2,866,989 +0.00(+11.62%)
Jun 12, 2018 0.0066 0.0066 0.0060 0.0065 2,060,100 -0.00(-0.76%)
Jun 11, 2018 0.0068 0.0068 0.0060 0.0066 573,077 +0.00(+9.83%)
Jun 08, 2018 0.0069 0.0073 0.0060 0.0060 423,350 -0.00(-13.04%)
Jun 07, 2018 0.0070 0.0073 0.0060 0.0069 1,951,065 -0.00(-1.43%)
Jun 06, 2018 0.0055 0.0075 0.0052 0.0070 4,053,440 +0.00(+11.11%)
Jun 05, 2018 0.0070 0.0070 0.0060 0.0063 844,600 -0.00(-10.00%)
Jun 04, 2018 0.0061 0.0070 0.0060 0.0070 316,508 +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.