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 (%)
Sep 30, 2021 0.0160 0.0175 0.0160 0.0165 23,050,360 -0.00(-0.60%)
Sep 29, 2021 0.0175 0.0177 0.0147 0.0166 16,049,267 +0.00(+1.22%)
Sep 28, 2021 0.0159 0.0173 0.0157 0.0164 11,967,987 -0.00(-1.80%)
Sep 27, 2021 0.0174 0.0174 0.0160 0.0167 18,404,712 +0.00(+1.21%)
Sep 24, 2021 0.0160 0.0185 0.0156 0.0165 29,836,492 +0.00(+7.14%)
Sep 23, 2021 0.0150 0.0169 0.0140 0.0154 30,568,144 +0.00(+3.36%)
Sep 22, 2021 0.0170 0.0180 0.0125 0.0149 60,936,780 -0.00(-9.15%)
Sep 21, 2021 0.0164 0.0179 0.0141 0.0164 23,418,088 +0.00(+7.19%)
Sep 20, 2021 0.0179 0.0180 0.0141 0.0153 44,174,204 -0.00(-15.00%)
Sep 17, 2021 0.0176 0.0182 0.0165 0.0180 10,384,968 +0.00(+2.27%)
Sep 16, 2021 0.0180 0.0182 0.0159 0.0176 14,689,548 +0.00(+0.00%)
Sep 15, 2021 0.0175 0.0186 0.0150 0.0176 21,726,002 +0.00(+2.92%)
Sep 14, 2021 0.0160 0.0176 0.0150 0.0171 19,819,124 +0.00(+7.55%)
Sep 13, 2021 0.0158 0.0160 0.0136 0.0159 26,909,336 +0.00(+11.97%)
Sep 10, 2021 0.0145 0.0145 0.0130 0.0142 11,243,357 +0.00(+4.41%)
Sep 09, 2021 0.0131 0.0149 0.0122 0.0136 14,798,480 +0.00(+1.49%)
Sep 08, 2021 0.0144 0.0158 0.0134 0.0134 9,220,617 -0.00(-10.67%)
Sep 07, 2021 0.0146 0.0160 0.0139 0.0150 8,944,266 -0.00(-3.85%)
Sep 03, 2021 0.0150 0.0160 0.0132 0.0156 23,664,868 +0.00(+0.00%)
Sep 02, 2021 0.0154 0.0159 0.0120 0.0156 20,643,826 +0.00(+0.65%)
Sep 01, 2021 0.0120 0.0167 0.0120 0.0155 75,036,704 +0.00(+30.25%)
Aug 31, 2021 0.0129 0.0140 0.0102 0.0119 6,452,380 -0.00(-0.83%)
Aug 30, 2021 0.0117 0.0142 0.0110 0.0120 12,583,707 -0.00(-6.98%)
Aug 27, 2021 0.0114 0.0138 0.0114 0.0129 24,238,584 +0.00(+14.16%)
Aug 26, 2021 0.0111 0.0121 0.0105 0.0113 12,495,716 +0.00(+0.89%)
Aug 25, 2021 0.0115 0.0119 0.0110 0.0112 9,287,890 -0.00(-2.61%)
Aug 24, 2021 0.0118 0.0126 0.0113 0.0115 6,962,044 -0.00(-3.36%)
Aug 23, 2021 0.0119 0.0124 0.0110 0.0119 12,926,557 -0.00(-4.03%)
Aug 20, 2021 0.0109 0.0130 0.0109 0.0124 21,538,300 +0.00(+3.33%)
Aug 19, 2021 0.0100 0.0129 0.0100 0.0120 28,748,136 +0.00(+11.11%)
Aug 18, 2021 0.0120 0.0125 0.0100 0.0108 17,955,348 -0.00(-8.47%)
Aug 17, 2021 0.0130 0.0130 0.0115 0.0118 11,327,415 -0.00(-6.35%)
Aug 16, 2021 0.0133 0.0134 0.0116 0.0126 13,108,078 +0.00(+1.61%)
Aug 13, 2021 0.0128 0.0140 0.0115 0.0124 18,357,888 -0.00(-5.34%)
Aug 12, 2021 0.0114 0.0147 0.0110 0.0131 27,874,864 +0.00(+14.91%)
Aug 11, 2021 0.0101 0.0114 0.0101 0.0114 20,123,224 +0.00(+0.88%)
Aug 10, 2021 0.0119 0.0119 0.0099 0.0113 18,966,380 -0.00(-2.59%)
Aug 09, 2021 0.0120 0.0120 0.0108 0.0116 23,907,242 -0.00(-3.33%)
Aug 06, 2021 0.0091 0.0120 0.0091 0.0120 65,934,648 +0.00(+11.11%)
Aug 05, 2021 0.0110 0.0110 0.0091 0.0108 25,813,480 -0.00(-1.82%)
Aug 04, 2021 0.0117 0.0117 0.0098 0.0110 18,806,778 -0.00(-5.98%)
Aug 03, 2021 0.0120 0.0120 0.0092 0.0117 16,869,902 +0.00(+6.36%)
Aug 02, 2021 0.0111 0.0120 0.0096 0.0110 21,805,112 -0.00(-4.35%)
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%)
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.