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 (%)
Apr 30, 2021 0.0019 0.0019 0.0015 0.0017 18,520,600 -0.00(-10.53%)
Apr 29, 2021 0.0020 0.0020 0.0016 0.0019 6,741,635 +0.00(+5.56%)
Apr 28, 2021 0.0018 0.0020 0.0018 0.0018 4,222,865 +0.00(+0.00%)
Apr 27, 2021 0.0022 0.0022 0.0018 0.0018 12,805,534 -0.00(-10.00%)
Apr 26, 2021 0.0017 0.0024 0.0015 0.0020 61,559,760 +0.00(+17.65%)
Apr 23, 2021 0.0016 0.0018 0.0015 0.0017 24,422,200 +0.00(+6.25%)
Apr 22, 2021 0.0016 0.0017 0.0015 0.0016 10,331,142 +0.00(+14.29%)
Apr 21, 2021 0.0014 0.0015 0.0013 0.0014 8,100,458 +0.00(+7.69%)
Apr 20, 2021 0.0014 0.0015 0.0012 0.0013 16,733,480 -0.00(-7.14%)
Apr 19, 2021 0.0015 0.0016 0.0014 0.0014 7,433,118 -0.00(-6.67%)
Apr 16, 2021 0.0015 0.0015 0.0014 0.0015 19,622,000 +0.00(+0.00%)
Apr 15, 2021 0.0015 0.0015 0.0014 0.0015 12,568,294 +0.00(+0.00%)
Apr 14, 2021 0.0015 0.0016 0.0014 0.0015 48,200,876 +0.00(+0.00%)
Apr 13, 2021 0.0018 0.0018 0.0015 0.0015 31,736,560 -0.00(-6.25%)
Apr 12, 2021 0.0017 0.0018 0.0015 0.0016 17,259,316 -0.00(-5.88%)
Apr 09, 2021 0.0019 0.0019 0.0017 0.0017 4,791,000 +0.00(+0.00%)
Apr 08, 2021 0.0018 0.0019 0.0016 0.0017 19,848,606 +0.00(+6.25%)
Apr 07, 2021 0.0015 0.0020 0.0015 0.0016 49,690,348 +0.00(+0.00%)
Apr 06, 2021 0.0016 0.0018 0.0014 0.0016 64,578,512 +0.00(+0.00%)
Apr 05, 2021 0.0020 0.0020 0.0015 0.0016 45,840,720 -0.00(-15.79%)
Apr 01, 2021 0.0020 0.0023 0.0018 0.0019 20,599,300 -0.00(-5.00%)
Mar 31, 2021 0.0018 0.0020 0.0017 0.0020 10,161,755 +0.00(+0.00%)
Mar 30, 2021 0.0019 0.0021 0.0017 0.0020 14,270,673 +0.00(+0.00%)
Mar 29, 2021 0.0020 0.0022 0.0017 0.0020 18,148,006 +0.00(+5.26%)
Mar 26, 2021 0.0019 0.0022 0.0018 0.0019 23,428,402 -0.00(-9.52%)
Mar 25, 2021 0.0021 0.0023 0.0018 0.0021 22,523,998 +0.00(+0.00%)
Mar 24, 2021 0.0021 0.0024 0.0021 0.0021 27,162,204 -0.00(-8.70%)
Mar 23, 2021 0.0023 0.0025 0.0021 0.0023 29,519,468 +0.00(+0.00%)
Mar 22, 2021 0.0024 0.0024 0.0022 0.0023 23,071,368 +0.00(+4.55%)
Mar 19, 2021 0.0019 0.0024 0.0019 0.0022 38,129,900 +0.00(+15.79%)
Mar 18, 2021 0.0019 0.0022 0.0018 0.0019 24,021,936 -0.00(-9.52%)
Mar 17, 2021 0.0023 0.0024 0.0018 0.0021 63,898,296 -0.00(-8.70%)
Mar 16, 2021 0.0026 0.0027 0.0017 0.0023 123,847,184 -0.00(-11.54%)
Mar 15, 2021 0.0026 0.0028 0.0023 0.0026 38,496,016 -0.00(-7.14%)
Mar 12, 2021 0.0026 0.0029 0.0026 0.0028 10,271,200 +0.00(+3.70%)
Mar 11, 2021 0.0029 0.0032 0.0026 0.0027 23,036,844 -0.00(-6.90%)
Mar 10, 2021 0.0030 0.0032 0.0026 0.0029 32,797,340 -0.00(-3.33%)
Mar 09, 2021 0.0032 0.0036 0.0027 0.0030 21,787,860 +0.00(+3.45%)
Mar 08, 2021 0.0027 0.0042 0.0025 0.0029 106,868,376 +0.00(+45.00%)
Mar 05, 2021 0.0014 0.0021 0.0012 0.0020 68,262,600 +0.00(+17.65%)
Mar 04, 2021 0.0025 0.0026 0.0012 0.0017 84,738,720 -0.00(-32.00%)
Mar 03, 2021 0.0031 0.0032 0.0020 0.0025 58,347,912 -0.00(-19.35%)
Mar 02, 2021 0.0038 0.0038 0.0028 0.0031 83,212,936 -0.00(-8.82%)
Mar 01, 2021 0.0045 0.0046 0.0029 0.0034 59,305,776 -0.00(-17.07%)
Feb 26, 2021 0.0040 0.0042 0.0030 0.0041 45,450,496 +0.00(+7.89%)
Feb 25, 2021 0.0040 0.0050 0.0035 0.0038 74,611,904 -0.00(-19.15%)
Feb 24, 2021 0.0043 0.0052 0.0035 0.0047 94,970,440 +0.00(+34.29%)
Feb 23, 2021 0.0033 0.0050 0.0015 0.0035 238,458,272 +0.00(+34.62%)
Feb 22, 2021 0.0030 0.0030 0.0022 0.0026 45,602,212 -0.00(-10.34%)
Feb 19, 2021 0.0030 0.0034 0.0027 0.0029 48,450,200 -0.00(-3.33%)
Feb 18, 2021 0.0034 0.0035 0.0028 0.0030 17,931,956 -0.00(-6.25%)
Feb 17, 2021 0.0033 0.0036 0.0028 0.0032 22,268,992 -0.00(-8.57%)
Feb 16, 2021 0.0028 0.0036 0.0027 0.0035 45,091,612 +0.00(+29.63%)
Feb 12, 2021 0.0029 0.0032 0.0025 0.0027 31,745,500 -0.00(-6.90%)
Feb 11, 2021 0.0040 0.0040 0.0026 0.0029 65,741,588 -0.00(-3.33%)
Feb 10, 2021 0.0031 0.0034 0.0021 0.0030 69,853,328 -0.00(-3.23%)
Feb 09, 2021 0.0035 0.0039 0.0023 0.0031 91,617,304 -0.00(-8.82%)
Feb 08, 2021 0.0026 0.0039 0.0023 0.0034 106,701,760 +0.00(+41.67%)
Feb 05, 2021 0.0024 0.0027 0.0019 0.0024 78,628,000 +0.00(+9.09%)
Feb 04, 2021 0.0018 0.0025 0.0017 0.0022 64,578,664 +0.00(+22.22%)
Feb 03, 2021 0.0015 0.0020 0.0015 0.0018 86,219,944 +0.00(+20.00%)
Feb 02, 2021 0.0014 0.0016 0.0011 0.0015 50,987,904 +0.00(+15.38%)
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.