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 +0.0001 (+20.00%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 0.0007 0.0007 0.0006 0.0006 3,212,796 +0.00(+20.00%)
Apr 25, 2024 0.0006 0.0006 0.0005 0.0005 8,611,998 -0.00(-16.67%)
Apr 24, 2024 0.0004 0.0007 0.0004 0.0006 36,771,312 +0.00(+50.00%)
Apr 23, 2024 0.0004 0.0004 0.0004 0.0004 2,098,339 +0.00(+0.00%)
Apr 22, 2024 0.0004 0.0004 0.0004 0.0004 1,378,966 +0.00(+0.00%)
Apr 19, 2024 0.0005 0.0005 0.0004 0.0004 2,690,000 -0.00(-20.00%)
Apr 18, 2024 0.0005 0.0005 0.0005 0.0005 384,500 +0.00(+0.00%)
Apr 17, 2024 0.0004 0.0005 0.0004 0.0005 2,583,000 +0.00(+25.00%)
Apr 16, 2024 0.0004 0.0004 0.0004 0.0004 1,370,000 +0.00(+0.00%)
Apr 15, 2024 0.0006 0.0006 0.0004 0.0004 4,117,930 -0.00(-20.00%)
Apr 12, 2024 0.0004 0.0006 0.0004 0.0005 1,151,463 +0.00(+0.00%)
Apr 11, 2024 0.0005 0.0005 0.0005 0.0005 2,516,037 +0.00(+0.00%)
Apr 10, 2024 0.0005 0.0005 0.0004 0.0005 10,566,620 +0.00(+0.00%)
Apr 09, 2024 0.0005 0.0005 0.0005 0.0005 501 +0.00(+25.00%)
Apr 08, 2024 0.0005 0.0005 0.0004 0.0004 505,000 -0.00(-20.00%)
Apr 05, 2024 0.0005 0.0005 0.0005 0.0005 736,000 +0.00(+25.00%)
Apr 04, 2024 0.0004 0.0005 0.0004 0.0004 625,000 +0.00(+0.00%)
Apr 03, 2024 0.0005 0.0005 0.0004 0.0004 1,012,111 -0.00(-20.00%)
Apr 02, 2024 0.0004 0.0005 0.0004 0.0005 1,205,000 +0.00(+0.00%)
Apr 01, 2024 0.0005 0.0005 0.0005 0.0005 1,850,000 +0.00(+0.00%)
Mar 28, 2024 0.0005 0.0005 0.0005 0.0005 10,000 +0.00(+0.00%)
Mar 27, 2024 0.0005 0.0005 0.0005 0.0005 7,369,120 -0.00(-16.67%)
Mar 26, 2024 0.0005 0.0006 0.0005 0.0006 427,643 +0.00(+20.00%)
Mar 25, 2024 0.0005 0.0005 0.0004 0.0005 634,270 +0.00(+0.00%)
Mar 22, 2024 0.0005 0.0006 0.0005 0.0005 7,106,320 +0.00(+25.00%)
Mar 21, 2024 0.0005 0.0005 0.0004 0.0004 890,000 -0.00(-20.00%)
Mar 20, 2024 0.0004 0.0005 0.0004 0.0005 3,085,938 +0.00(+0.00%)
Mar 19, 2024 0.0005 0.0005 0.0004 0.0005 11,594,725 -0.00(-16.67%)
Mar 18, 2024 0.0005 0.0006 0.0005 0.0006 12,246,064 +0.00(+0.00%)
Mar 15, 2024 0.0006 0.0006 0.0006 0.0006 32,428,266 -0.00(-14.29%)
Mar 14, 2024 0.0007 0.0007 0.0006 0.0007 2,550,000 +0.00(+0.00%)
Mar 13, 2024 0.0007 0.0007 0.0007 0.0007 510,229 +0.00(+0.00%)
Mar 12, 2024 0.0006 0.0007 0.0006 0.0007 986,030 +0.00(+0.00%)
Mar 11, 2024 0.0006 0.0007 0.0006 0.0007 2,404,551 +0.00(+0.00%)
Mar 08, 2024 0.0007 0.0007 0.0006 0.0007 8,018,791 +0.00(+0.00%)
Mar 07, 2024 0.0007 0.0007 0.0006 0.0007 2,339,190 +0.00(+0.00%)
Mar 06, 2024 0.0006 0.0007 0.0006 0.0007 4,135,300 +0.00(+0.00%)
Mar 05, 2024 0.0007 0.0007 0.0006 0.0007 18,510,220 +0.00(+0.00%)
Mar 04, 2024 0.0007 0.0008 0.0007 0.0007 2,792,500 +0.00(+0.00%)
Mar 01, 2024 0.0008 0.0008 0.0007 0.0007 6,838,256 -0.00(-12.50%)
Feb 29, 2024 0.0007 0.0009 0.0006 0.0008 16,799,832 +0.00(+0.00%)
Feb 28, 2024 0.0007 0.0009 0.0007 0.0008 56,920,992 +0.00(+14.29%)
Feb 27, 2024 0.0006 0.0007 0.0006 0.0007 9,811,060 +0.00(+16.67%)
Feb 26, 2024 0.0007 0.0007 0.0006 0.0006 660,000 -0.00(-25.00%)
Feb 23, 2024 0.0007 0.0008 0.0007 0.0008 374,138 +0.00(+14.29%)
Feb 22, 2024 0.0007 0.0008 0.0006 0.0007 625,482 +0.00(+0.00%)
Feb 21, 2024 0.0007 0.0008 0.0006 0.0007 10,677,549 -0.00(-12.50%)
Feb 20, 2024 0.0007 0.0008 0.0007 0.0008 4,657,565 +0.00(+0.00%)
Feb 16, 2024 0.0007 0.0008 0.0006 0.0008 14,252,001 +0.00(+33.33%)
Feb 14, 2024 0.0006 0 +0.00(+20.00%)
Feb 13, 2024 0.0005 0.0005 0.0005 0.0005 168,000 -0.00(-28.57%)
Feb 12, 2024 0.0006 0.0007 0.0006 0.0007 3,737,080 +0.00(+16.67%)
Feb 09, 2024 0.0007 0.0007 0.0006 0.0006 5,156,000 +0.00(+0.00%)
Feb 08, 2024 0.0005 0.0007 0.0005 0.0006 4,591,670 -0.00(-14.29%)
Feb 07, 2024 0.0007 0.0007 0.0005 0.0007 3,116,000 +0.00(+16.67%)
Feb 06, 2024 0.0006 0.0006 0.0006 0.0006 11,520,000 -0.00(-14.29%)
Feb 05, 2024 0.0005 0.0007 0.0005 0.0007 2,980,410 +0.00(+16.67%)
Feb 02, 2024 0.0006 0.0007 0.0006 0.0006 10,587,244 +0.00(+0.00%)
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.