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 (%)
Dec 31, 2018 0.0018 0.0018 0.0016 0.0017 14,306,400 +0.00(+0.00%)
Dec 28, 2018 0.0018 0.0021 0.0017 0.0017 14,136,500 +0.00(+0.00%)
Dec 27, 2018 0.0021 0.0023 0.0017 0.0017 33,212,584 -0.00(-26.09%)
Dec 26, 2018 0.0022 0.0026 0.0021 0.0023 2,722,942 +0.00(+4.55%)
Dec 24, 2018 0.0030 0.0033 0.0022 0.0022 1,423,000 -0.00(-8.33%)
Dec 21, 2018 0.0028 0.0028 0.0022 0.0024 1,146,200 -0.00(-14.29%)
Dec 20, 2018 0.0026 0.0032 0.0026 0.0028 1,105,341 +0.00(+3.70%)
Dec 19, 2018 0.0026 0.0028 0.0026 0.0027 398,600 -0.00(-6.90%)
Dec 18, 2018 0.0030 0.0031 0.0029 0.0029 809,959 +0.00(+0.00%)
Dec 17, 2018 0.0030 0.0031 0.0029 0.0029 178,000 -0.00(-3.33%)
Dec 14, 2018 0.0025 0.0033 0.0025 0.0030 2,340,900 +0.00(+20.00%)
Dec 13, 2018 0.0026 0.0029 0.0025 0.0025 484,980 -0.00(-3.85%)
Dec 12, 2018 0.0024 0.0028 0.0024 0.0026 816,153 +0.00(+8.33%)
Dec 11, 2018 0.0027 0.0030 0.0024 0.0024 1,449,366 +0.00(+4.35%)
Dec 10, 2018 0.0023 0.0023 0.0023 0.0023 136,300 -0.00(-4.17%)
Dec 07, 2018 0.0027 0.0030 0.0023 0.0024 2,442,700 -0.00(-14.29%)
Dec 06, 2018 0.0024 0.0028 0.0021 0.0028 11,289,848 +0.00(+16.67%)
Dec 04, 2018 0.0026 0.0030 0.0022 0.0024 12,641,801 -0.00(-7.69%)
Dec 03, 2018 0.0026 0.0027 0.0023 0.0026 5,425,077 +0.00(+4.00%)
Nov 30, 2018 0.0023 0.0033 0.0021 0.0025 28,488,700 +0.00(+8.70%)
Nov 29, 2018 0.0025 0.0026 0.0023 0.0023 5,084,999 -0.00(-11.54%)
Nov 28, 2018 0.0028 0.0028 0.0023 0.0026 5,679,714 -0.00(-7.14%)
Nov 27, 2018 0.0030 0.0030 0.0023 0.0028 10,937,476 +0.00(+0.00%)
Nov 26, 2018 0.0031 0.0033 0.0028 0.0028 425,727 -0.00(-15.15%)
Nov 23, 2018 0.0031 0.0033 0.0027 0.0033 928,900 -0.00(-8.33%)
Nov 21, 2018 0.0036 0.0036 0.0036 0 +0.00(+9.09%)
Nov 20, 2018 0.0031 0.0034 0.0031 0.0033 178,405 -0.00(-8.33%)
Nov 19, 2018 0.0034 0.0036 0.0031 0.0036 1,545,704 +0.00(+5.88%)
Nov 16, 2018 0.0036 0.0036 0.0031 0.0034 1,270,900 -0.00(-5.56%)
Nov 15, 2018 0.0040 0.0040 0.0032 0.0036 3,235,256 -0.00(-2.70%)
Nov 14, 2018 0.0045 0.0045 0.0032 0.0037 5,215,235 +0.00(+5.71%)
Nov 13, 2018 0.0049 0.0049 0.0035 0.0035 2,324,914 -0.00(-12.50%)
Nov 12, 2018 0.0050 0.0050 0.0036 0.0040 270,000 +0.00(+0.00%)
Nov 09, 2018 0.0039 0.0049 0.0033 0.0040 1,717,600 +0.00(+0.00%)
Nov 08, 2018 0.0041 0.0046 0.0040 0.0040 969,550 -0.00(-4.76%)
Nov 07, 2018 0.0044 0.0047 0.0040 0.0042 1,322,068 +0.00(+5.00%)
Nov 06, 2018 0.0047 0.0057 0.0039 0.0040 1,286,374 +0.00(+0.00%)
Nov 05, 2018 0.0048 0.0056 0.0039 0.0040 1,427,498 -0.00(-23.08%)
Nov 02, 2018 0.0046 0.0056 0.0040 0.0052 946,300 -0.00(-3.70%)
Nov 01, 2018 0.0048 0.0058 0.0045 0.0054 844,005 +0.00(+3.85%)
Oct 31, 2018 0.0041 0.0052 0.0037 0.0052 1,328,510 +0.00(+26.83%)
Oct 30, 2018 0.0046 0.0065 0.0035 0.0041 2,990,799 +0.00(+2.50%)
Oct 29, 2018 0.0043 0.0047 0.0039 0.0040 1,165,561 +0.00(+2.56%)
Oct 26, 2018 0.0044 0.0046 0.0039 0.0039 1,499,900 -0.00(-15.22%)
Oct 25, 2018 0.0047 0.0047 0.0041 0.0046 522,886 +0.00(+0.00%)
Oct 24, 2018 0.0048 0.0048 0.0041 0.0046 626,909 +0.00(+4.55%)
Oct 23, 2018 0.0041 0.0054 0.0040 0.0044 944,055 +0.00(+0.00%)
Oct 22, 2018 0.0055 0.0055 0.0041 0.0044 2,948,141 -0.00(-13.73%)
Oct 19, 2018 0.0051 0.0064 0.0050 0.0051 1,538,900 -0.00(-3.77%)
Oct 18, 2018 0.0057 0.0065 0.0052 0.0053 1,025,650 -0.00(-7.02%)
Oct 17, 2018 0.0051 0.0057 0.0051 0.0057 516,400 +0.00(+9.62%)
Oct 16, 2018 0.0058 0.0065 0.0051 0.0052 416,272 -0.00(-13.33%)
Oct 15, 2018 0.0075 0.0075 0.0058 0.0060 566,300 +0.00(+3.45%)
Oct 12, 2018 0.0057 0.0058 0.0050 0.0058 808,800 +0.00(+0.00%)
Oct 11, 2018 0.0058 0.0060 0.0055 0.0058 629,000 -0.00(-3.33%)
Oct 10, 2018 0.0060 0.0064 0.0055 0.0060 1,637,732 +0.00(+0.00%)
Oct 09, 2018 0.0060 0.0063 0.0060 0.0060 324,863 +0.00(+0.00%)
Oct 08, 2018 0.0068 0.0069 0.0060 0.0060 557,950 -0.00(-11.76%)
Oct 05, 2018 0.0065 0.0070 0.0057 0.0068 1,166,100 +0.00(+13.33%)
Oct 04, 2018 0.0060 0.0063 0.0060 0.0060 1,293,582 +0.00(+0.00%)
Oct 03, 2018 0.0060 0.0060 0.0057 0.0060 2,229,847 +0.00(+3.45%)
Oct 02, 2018 0.0062 0.0062 0.0058 0.0058 1,380,578 -0.00(-4.92%)
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.