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 29, 2023 0.0010 0.0011 0.0009 0.0009 1,418,000 -0.00(-10.00%)
Sep 28, 2023 0.0010 0.0010 0.0009 0.0010 2,437,500 +0.00(+11.11%)
Sep 27, 2023 0.0009 0.0010 0.0009 0.0009 1,056,810 +0.00(+0.00%)
Sep 26, 2023 0.0011 0.0011 0.0009 0.0009 1,593,427 -0.00(-18.18%)
Sep 25, 2023 0.0010 0.0011 0.0010 0.0011 548,779 +0.00(+10.00%)
Sep 22, 2023 0.0009 0.0010 0.0009 0.0010 472,244 +0.00(+0.00%)
Sep 21, 2023 0.0011 0.0011 0.0009 0.0010 535,000 -0.00(-9.09%)
Sep 20, 2023 0.0009 0.0011 0.0009 0.0011 150,500 +0.00(+10.00%)
Sep 19, 2023 0.0011 0.0011 0.0009 0.0010 1,092,500 +0.00(+0.00%)
Sep 18, 2023 0.0012 0.0012 0.0009 0.0010 8,469,098 -0.00(-16.67%)
Sep 15, 2023 0.0012 0.0013 0.0011 0.0012 6,806,209 +0.00(+9.09%)
Sep 14, 2023 0.0011 0.0013 0.0011 0.0011 4,402,408 +0.00(+0.00%)
Sep 13, 2023 0.0009 0.0011 0.0009 0.0011 1,738,368 +0.00(+0.00%)
Sep 12, 2023 0.0010 0.0011 0.0009 0.0011 1,475,645 +0.00(+10.00%)
Sep 11, 2023 0.0011 0.0011 0.0009 0.0010 170,359 -0.00(-9.09%)
Sep 08, 2023 0.0009 0.0011 0.0009 0.0011 1,862,950 +0.00(+22.22%)
Sep 07, 2023 0.0010 0.0011 0.0009 0.0009 200,900 -0.00(-18.18%)
Sep 06, 2023 0.0009 0.0011 0.0009 0.0011 1,356,775 +0.00(+0.00%)
Sep 05, 2023 0.0011 0.0011 0.0009 0.0011 1,016,563 +0.00(+0.00%)
Sep 01, 2023 0.0011 0.0011 0.0011 0.0011 11,571 +0.00(+0.00%)
Aug 31, 2023 0.0010 0.0011 0.0010 0.0011 812,057 +0.00(+0.00%)
Aug 30, 2023 0.0010 0.0011 0.0010 0.0011 803,002 +0.00(+0.00%)
Aug 29, 2023 0.0011 0.0011 0.0010 0.0011 1,278,986 +0.00(+0.00%)
Aug 28, 2023 0.0010 0.0011 0.0007 0.0011 4,904,310 +0.00(+10.00%)
Aug 25, 2023 0.0011 0.0011 0.0010 0.0010 762,525 +0.00(+0.00%)
Aug 24, 2023 0.0010 0.0011 0.0010 0.0010 3,375,874 -0.00(-9.09%)
Aug 23, 2023 0.0012 0.0012 0.0011 0.0011 1,987,138 +0.00(+0.00%)
Aug 22, 2023 0.0011 0.0011 0.0011 0.0011 159,862 +0.00(+0.00%)
Aug 21, 2023 0.0011 0.0012 0.0011 0.0011 221,500 -0.00(-15.38%)
Aug 18, 2023 0.0010 0.0013 0.0010 0.0013 565,260 +0.00(+8.33%)
Aug 17, 2023 0.0011 0.0012 0.0011 0.0012 1,744,150 +0.00(+0.00%)
Aug 16, 2023 0.0011 0.0012 0.0011 0.0012 1,875,188 +0.00(+0.00%)
Aug 15, 2023 0.0011 0.0012 0.0011 0.0012 1,392,000 +0.00(+0.00%)
Aug 14, 2023 0.0014 0.0014 0.0012 0.0012 3,723,368 -0.00(-14.29%)
Aug 11, 2023 0.0014 0.0014 0.0011 0.0014 910,000 +0.00(+0.00%)
Aug 10, 2023 0.0014 0.0014 0.0010 0.0014 5,249,105 +0.00(+0.00%)
Aug 09, 2023 0.0011 0.0015 0.0010 0.0014 18,333,168 +0.00(+16.67%)
Aug 08, 2023 0.0011 0.0014 0.0010 0.0012 3,239,896 +0.00(+0.00%)
Aug 07, 2023 0.0011 0.0012 0.0010 0.0012 1,918,207 +0.00(+0.00%)
Aug 04, 2023 0.0011 0.0012 0.0010 0.0012 3,636,293 -0.00(-7.69%)
Aug 03, 2023 0.0011 0.0013 0.0010 0.0013 775,016 +0.00(+0.00%)
Aug 02, 2023 0.0011 0.0013 0.0011 0.0013 246,000 +0.00(+0.00%)
Aug 01, 2023 0.0013 0.0013 0.0011 0.0013 655,995 -0.00(-7.14%)
Jul 31, 2023 0.0010 0.0015 0.0010 0.0014 6,790,316 +0.00(+27.27%)
Jul 28, 2023 0.0011 0.0011 0.0010 0.0011 1,270,535 +0.00(+0.00%)
Jul 27, 2023 0.0011 0.0011 0.0010 0.0011 665,404 +0.00(+0.00%)
Jul 26, 2023 0.0011 0.0011 0.0010 0.0011 1,042,500 +0.00(+0.00%)
Jul 25, 2023 0.0011 0.0011 0.0010 0.0011 2,938,672 +0.00(+0.00%)
Jul 24, 2023 0.0011 0.0011 0.0010 0.0011 869,544 +0.00(+0.00%)
Jul 21, 2023 0.0011 0.0012 0.0010 0.0011 1,680,600 +0.00(+0.00%)
Jul 20, 2023 0.0010 0.0011 0.0010 0.0011 825,100 +0.00(+0.00%)
Jul 19, 2023 0.0010 0.0011 0.0010 0.0011 2,435,500 +0.00(+0.00%)
Jul 18, 2023 0.0010 0.0011 0.0009 0.0011 2,387,478 +0.00(+0.00%)
Jul 17, 2023 0.0012 0.0012 0.0009 0.0011 9,571,718 -0.00(-8.33%)
Jul 14, 2023 0.0014 0.0014 0.0012 0.0012 690,200 -0.00(-14.29%)
Jul 13, 2023 0.0012 0.0014 0.0009 0.0014 17,263,344 +0.00(+0.00%)
Jul 12, 2023 0.0016 0.0016 0.0011 0.0014 6,672,536 -0.00(-12.50%)
Jul 11, 2023 0.0014 0.0018 0.0014 0.0016 4,586,282 -0.00(-5.88%)
Jul 10, 2023 0.0019 0.0019 0.0015 0.0017 2,565,960 -0.00(-10.53%)
Jul 07, 2023 0.0016 0.0019 0.0015 0.0019 3,545,764 +0.00(+18.75%)
Jul 06, 2023 0.0016 0.0020 0.0014 0.0016 4,959,296 +0.00(+6.67%)
Jul 05, 2023 0.0010 0.0015 0.0010 0.0015 25,846,740 +0.00(+36.36%)
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.