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 (%)
Sep 30, 2019 0.0004 0.0004 0.0003 0.0003 250,000 -0.00(-25.00%)
Sep 27, 2019 0.0004 0.0004 0.0004 0.0004 2,000,000 +0.00(+0.00%)
Sep 26, 2019 0.0003 0.0004 0.0003 0.0004 103,000 +0.00(+33.33%)
Sep 25, 2019 0.0003 0.0003 0.0003 0.0003 450,000 +0.00(+0.00%)
Sep 24, 2019 0.0003 0.0003 0.0003 0.0003 31,700 -0.00(-25.00%)
Sep 23, 2019 0.0004 0.0004 0.0004 0.0004 460,500 +0.00(+0.00%)
Sep 20, 2019 0.0004 0.0004 0.0004 0.0004 50,000 +0.00(+0.00%)
Sep 19, 2019 0.0003 0.0004 0.0003 0.0004 25,716,206 +0.00(+0.00%)
Sep 18, 2019 0.0004 0.0004 0.0004 0.0004 150,000 +0.00(+0.00%)
Sep 17, 2019 0.0003 0.0004 0.0003 0.0004 6,792,091 +0.00(+33.33%)
Sep 16, 2019 0.0003 0.0003 0.0003 0.0003 2,022,777 +0.00(+0.00%)
Sep 13, 2019 0.0003 0.0003 0.0003 0.0003 2,125,000 +0.00(+0.00%)
Sep 12, 2019 0.0003 0.0003 0.0003 0.0003 1,200,000 +0.00(+0.00%)
Sep 10, 2019 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Sep 09, 2019 0.0004 0.0004 0.0003 0.0003 13,050,000 +0.00(+0.00%)
Sep 06, 2019 0.0003 0.0004 0.0003 0.0003 2,032,600 +0.00(+0.00%)
Sep 05, 2019 0.0004 0.0004 0.0003 0.0003 310,000 -0.00(-25.00%)
Sep 04, 2019 0.0005 0.0005 0.0003 0.0004 3,172,000 +0.00(+0.00%)
Sep 03, 2019 0.0004 0.0004 0.0003 0.0004 18,335,000 -0.00(-20.00%)
Aug 30, 2019 0.0005 0.0005 0.0005 0.0005 1,022,700 +0.00(+0.00%)
Aug 29, 2019 0.0004 0.0005 0.0004 0.0005 6,347,837 +0.00(+25.00%)
Aug 28, 2019 0.0004 0.0004 0.0004 0.0004 7,045,831 +0.00(+33.33%)
Aug 27, 2019 0.0004 0.0004 0.0003 0.0003 3,600,000 -0.00(-25.00%)
Aug 26, 2019 0.0004 0.0004 0.0004 0.0004 195,000 +0.00(+0.00%)
Aug 23, 2019 0.0004 0.0004 0.0003 0.0004 4,207,200 +0.00(+33.33%)
Aug 22, 2019 0.0004 0.0004 0.0003 0.0003 155,000 +0.00(+0.00%)
Aug 21, 2019 0.0003 0.0004 0.0003 0.0003 2,525,125 -0.00(-25.00%)
Aug 20, 2019 0.0003 0.0005 0.0003 0.0004 5,765,875 +0.00(+0.00%)
Aug 19, 2019 0.0003 0.0004 0.0003 0.0004 2,480,900 +0.00(+0.00%)
Aug 16, 2019 0.0005 0.0005 0.0003 0.0004 1,210,000 +0.00(+0.00%)
Aug 15, 2019 0.0005 0.0005 0.0004 0.0004 9,364,088 +0.00(+0.00%)
Aug 14, 2019 0.0005 0.0005 0.0004 0.0004 16,184,912 -0.00(-20.00%)
Aug 13, 2019 0.0004 0.0005 0.0004 0.0005 34,066,416 +0.00(+25.00%)
Aug 12, 2019 0.0004 0.0006 0.0003 0.0004 48,457,672 -0.00(-33.33%)
Aug 09, 2019 0.0004 0.0006 0.0004 0.0006 44,500,600 +0.00(+50.00%)
Aug 08, 2019 0.0004 0.0005 0.0003 0.0004 15,911,067 +0.00(+0.00%)
Aug 07, 2019 0.0006 0.0007 0.0004 0.0004 54,856,176 -0.00(-20.00%)
Aug 06, 2019 0.0004 0.0006 0.0004 0.0005 30,624,752 +0.00(+25.00%)
Aug 05, 2019 0.0003 0.0004 0.0003 0.0004 110,002 +0.00(+33.33%)
Aug 02, 2019 0.0005 0.0005 0.0003 0.0003 11,533,101 -0.00(-25.00%)
Aug 01, 2019 0.0004 0.0004 0.0004 0.0004 3,632,625 +0.00(+0.00%)
Jul 31, 2019 0.0004 0.0004 0.0004 0.0004 2,637,399 +0.00(+0.00%)
Jul 30, 2019 0.0004 0.0004 0.0004 0.0004 12,500 +0.00(+0.00%)
Jul 29, 2019 0.0004 0.0004 0.0004 0.0004 650,000 +0.00(+0.00%)
Jul 26, 2019 0.0004 0.0005 0.0004 0.0004 1,012,900 +0.00(+0.00%)
Jul 25, 2019 0.0004 0.0005 0.0004 0.0004 3,070,100 +0.00(+0.00%)
Jul 24, 2019 0.0004 0.0004 0.0003 0.0004 1,490,125 +0.00(+33.33%)
Jul 23, 2019 0.0003 0.0004 0.0003 0.0003 4,834,999 +0.00(+0.00%)
Jul 22, 2019 0.0003 0.0004 0.0003 0.0003 6,873,928 +0.00(+0.00%)
Jul 19, 2019 0.0003 0.0004 0.0003 0.0003 5,082,200 -0.00(-25.00%)
Jul 18, 2019 0.0004 0.0004 0.0003 0.0004 834,500 +0.00(+0.00%)
Jul 17, 2019 0.0003 0.0004 0.0003 0.0004 7,652,000 +0.00(+33.33%)
Jul 16, 2019 0.0003 0.0003 0.0003 0.0003 1,033,600 +0.00(+0.00%)
Jul 15, 2019 0.0004 0.0004 0.0003 0.0003 285,000 -0.00(-25.00%)
Jul 12, 2019 0.0003 0.0004 0.0003 0.0004 2,282,500 +0.00(+0.00%)
Jul 11, 2019 0.0004 0.0004 0.0004 0.0004 1,017,200 +0.00(+0.00%)
Jul 10, 2019 0.0003 0.0004 0.0003 0.0004 2,505,000 +0.00(+33.33%)
Jul 09, 2019 0.0004 0.0004 0.0003 0.0003 6,637,900 -0.00(-25.00%)
Jul 08, 2019 0.0004 0.0004 0.0004 0.0004 2,500,000 +0.00(+0.00%)
Jul 05, 2019 0.0003 0.0004 0.0003 0.0004 5,010,000 +0.00(+33.33%)
Jul 03, 2019 0.0003 0.0003 0.0003 0.0003 16,368,500 +0.00(+0.00%)
Jul 02, 2019 0.0004 0.0004 0.0003 0.0003 2,258,498 -0.00(-25.00%)
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.