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: 12:30 PM EDT, May 20, 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 (%)
Jan 31, 2018 0.0120 0.0120 0.0090 0.0117 501,245 -0.00(-2.50%)
Jan 30, 2018 0.0100 0.0120 0.0096 0.0120 667,774 +0.00(+20.00%)
Jan 29, 2018 0.0100 0.0110 0.0090 0.0100 757,650 -0.00(-9.91%)
Jan 26, 2018 0.0091 0.0112 0.0091 0.0111 209,525 -0.00(-0.89%)
Jan 25, 2018 0.0103 0.0112 0.0090 0.0112 1,817,459 +0.00(+0.90%)
Jan 24, 2018 0.0120 0.0120 0.0102 0.0111 120,110 -0.00(-7.50%)
Jan 23, 2018 0.0120 0.0121 0.0120 0.0120 35,333 +0.00(+0.00%)
Jan 22, 2018 0.0125 0.0142 0.0100 0.0120 905,912 -0.00(-14.29%)
Jan 19, 2018 0.0142 0.0142 0.0123 0.0140 277,400 -0.00(-1.41%)
Jan 18, 2018 0.0150 0.0150 0.0135 0.0142 187,932 -0.00(-4.70%)
Jan 17, 2018 0.0141 0.0152 0.0128 0.0149 803,965 +0.00(+5.67%)
Jan 16, 2018 0.0145 0.0156 0.0145 0.0141 1,027,103 -0.00(-0.70%)
Jan 12, 2018 0.0142 0.0142 0.0142 0 -0.00(-8.97%)
Jan 11, 2018 0.0171 0.0171 0.0156 0.0156 791,151 -0.00(-11.11%)
Jan 10, 2018 0.0161 0.0178 0.0161 0.0175 634,654 -0.00(-5.14%)
Jan 09, 2018 0.0195 0.0195 0.0175 0.0185 478,862 -0.00(-3.14%)
Jan 08, 2018 0.0170 0.0200 0.0170 0.0191 710,846 +0.00(+19.37%)
Jan 05, 2018 0.0190 0.0208 0.0160 0.0160 619,615 -0.00(-5.88%)
Jan 04, 2018 0.0204 0.0204 0.0170 0.0170 370,150 -0.00(-10.53%)
Jan 03, 2018 0.0170 0.0205 0.0170 0.0190 381,011 +0.00(+0.00%)
Jan 02, 2018 0.0198 0.0210 0.0180 0.0190 543,653 +0.00(+4.97%)
Dec 29, 2017 0.0181 0.0181 0.0181 0 -0.00(-1.90%)
Dec 28, 2017 0.0200 0.0200 0.0170 0.0185 430,152 -0.00(-5.38%)
Dec 27, 2017 0.0217 0.0225 0.0180 0.0195 427,816 -0.00(-8.24%)
Dec 26, 2017 0.0250 0.0250 0.0182 0.0213 538,481 -0.00(-1.16%)
Dec 22, 2017 0.0150 0.0250 0.0111 0.0215 4,794,384 +0.00(+20.11%)
Dec 21, 2017 0.0239 0.0239 0.0150 0.0179 1,951,946 -0.00(-5.79%)
Dec 20, 2017 0.0204 0.0204 0.0160 0.0190 1,252,588 -0.00(-5.00%)
Dec 19, 2017 0.0200 0.0220 0.0175 0.0200 3,223,562 -0.00(-6.98%)
Dec 18, 2017 0.0230 0.0290 0.0160 0.0215 5,299,046 +0.00(+4.88%)
Dec 15, 2017 0.0150 0.0220 0.0129 0.0205 7,261,980 +0.01(+60.16%)
Dec 14, 2017 0.0147 0.0147 0.0113 0.0128 1,880,479 -0.00(-1.54%)
Dec 13, 2017 0.0090 0.0130 0.0090 0.0130 6,627,103 +0.00(+44.44%)
Dec 12, 2017 0.0096 0.0100 0.0089 0.0090 1,052,000 -0.00(-10.00%)
Dec 11, 2017 0.0105 0.0105 0.0090 0.0100 1,094,600 -0.00(-4.76%)
Dec 08, 2017 0.0088 0.0105 0.0088 0.0105 2,005,322 +0.00(+9.38%)
Dec 07, 2017 0.0093 0.0096 0.0075 0.0096 501,056 +0.00(+10.34%)
Dec 06, 2017 0.0080 0.0093 0.0080 0.0087 132,967 +0.00(+1.16%)
Dec 05, 2017 0.0085 0.0091 0.0080 0.0086 227,500 -0.00(-7.53%)
Dec 04, 2017 0.0080 0.0093 0.0080 0.0093 141,250 +0.00(+0.00%)
Dec 01, 2017 0.0095 0.0095 0.0070 0.0093 828,940 -0.00(-2.11%)
Nov 30, 2017 0.0075 0.0097 0.0065 0.0095 3,588,199 +0.00(+11.76%)
Nov 29, 2017 0.0078 0.0085 0.0064 0.0085 636,599 +0.00(+13.33%)
Nov 28, 2017 0.0078 0.0095 0.0075 0.0075 1,119,207 -0.00(-3.85%)
Nov 27, 2017 0.0080 0.0089 0.0075 0.0078 545,971 -0.00(-2.50%)
Nov 24, 2017 0.0088 0.0100 0.0062 0.0080 1,642,136 -0.00(-9.09%)
Nov 22, 2017 0.0085 0.0105 0.0077 0.0088 5,563,153 +0.00(+3.53%)
Nov 21, 2017 0.0086 0.0086 0.0077 0.0085 166,214 -0.00(-1.16%)
Nov 20, 2017 0.0084 0.0089 0.0083 0.0086 219,050 -0.00(-3.37%)
Nov 17, 2017 0.0090 0.0090 0.0080 0.0089 376,712 -0.00(-1.11%)
Nov 16, 2017 0.0090 0.0090 0.0077 0.0090 1,581,000 +0.00(+5.88%)
Nov 15, 2017 0.0078 0.0085 0.0077 0.0085 111,648 +0.00(+6.25%)
Nov 14, 2017 0.0075 0.0088 0.0075 0.0080 2,370,663 +0.00(+1.27%)
Nov 13, 2017 0.0100 0.0100 0.0078 0.0079 2,091,967 -0.00(-19.39%)
Nov 10, 2017 0.0100 0.0100 0.0090 0.0098 282,600 -0.00(-2.00%)
Nov 09, 2017 0.0100 0.0100 0.0095 0.0100 406,962 +0.00(+0.00%)
Nov 08, 2017 0.0110 0.0110 0.0096 0.0100 318,245 -0.00(-6.54%)
Nov 07, 2017 0.0100 0.0108 0.0100 0.0107 363,666 +0.00(+7.00%)
Nov 06, 2017 0.0105 0.0105 0.0095 0.0100 197,219 +0.00(+0.00%)
Nov 03, 2017 0.0103 0.0104 0.0095 0.0100 2,114,924 -0.00(-8.26%)
Nov 02, 2017 0.0114 0.0118 0.0098 0.0109 1,821,885 -0.00(-0.91%)
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.