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 (%)
Jul 31, 2018 0.0071 0.0075 0.0063 0.0070 1,854,421 -0.00(-4.11%)
Jul 30, 2018 0.0055 0.0083 0.0055 0.0073 6,668,544 +0.00(+46.00%)
Jul 27, 2018 0.0051 0.0063 0.0050 0.0050 692,600 -0.00(-15.25%)
Jul 26, 2018 0.0063 0.0063 0.0050 0.0059 2,038,484 -0.00(-1.34%)
Jul 25, 2018 0.0059 0.0060 0.0053 0.0060 2,092,010 +0.00(+1.36%)
Jul 24, 2018 0.0062 0.0063 0.0050 0.0059 2,869,989 -0.00(-4.84%)
Jul 23, 2018 0.0042 0.0063 0.0030 0.0062 3,077,894 +0.00(+42.53%)
Jul 20, 2018 0.0043 0.0043 0.0043 0.0043 500 +0.00(+1.16%)
Jul 19, 2018 0.0044 0.0044 0.0036 0.0043 471,000 -0.00(-2.27%)
Jul 18, 2018 0.0044 0.0044 0.0036 0.0044 90,500 +0.00(+10.00%)
Jul 17, 2018 0.0040 0.0040 0.0036 0.0040 1,247,657 -0.00(-9.09%)
Jul 16, 2018 0.0050 0.0050 0.0042 0.0044 598,400 -0.00(-10.20%)
Jul 13, 2018 0.0046 0.0049 0.0046 0.0049 124,507 +0.00(+10.11%)
Jul 12, 2018 0.0049 0.0040 0.0044 499,221 +0.00(+11.25%)
Jul 11, 2018 0.0046 0.0046 0.0040 0.0040 211,280 -0.00(-12.09%)
Jul 10, 2018 0.0041 0.0046 0.0041 0.0046 718,764 +0.00(+1.11%)
Jul 09, 2018 0.0045 0.0045 0.0041 0.0045 177,400 +0.00(+12.50%)
Jul 06, 2018 0.0055 0.0055 0.0039 0.0040 3,163,223 -0.00(-16.67%)
Jul 05, 2018 0.0050 0.0050 0.0047 0.0048 733,200 -0.00(-11.11%)
Jul 03, 2018 0.0054 0.0054 0.0054 0 -0.00(-1.82%)
Jul 02, 2018 0.0060 0.0060 0.0050 0.0055 1,695,294 -0.00(-9.84%)
Jun 29, 2018 0.0054 0.0063 0.0054 0.0061 202,272 -0.00(-3.17%)
Jun 28, 2018 0.0059 0.0063 0.0059 0.0063 48,169 +0.00(+5.00%)
Jun 27, 2018 0.0060 0.0063 0.0053 0.0060 1,212,710 +0.00(+0.00%)
Jun 26, 2018 0.0070 0.0070 0.0060 0.0060 222,312 -0.00(-14.29%)
Jun 25, 2018 0.0065 0.0070 0.0060 0.0070 740,834 +0.00(+7.69%)
Jun 22, 2018 0.0054 0.0065 0.0054 0.0065 383,638 +0.00(+3.17%)
Jun 21, 2018 0.0064 0.0064 0.0055 0.0063 315,000 +0.00(+8.62%)
Jun 20, 2018 0.0058 0.0062 0.0058 0.0058 148,000 -0.00(-10.77%)
Jun 19, 2018 0.0062 0.0066 0.0055 0.0065 106,001 -0.00(-1.52%)
Jun 18, 2018 0.0067 0.0070 0.0060 0.0066 905,449 -0.00(-0.75%)
Jun 15, 2018 0.0071 0.0071 0.0066 903,473 -0.00(-6.34%)
Jun 14, 2018 0.0073 0.0073 0.0070 0.0071 651,599 -0.00(-2.74%)
Jun 13, 2018 0.0060 0.0073 0.0060 0.0073 2,866,989 +0.00(+11.62%)
Jun 12, 2018 0.0066 0.0066 0.0060 0.0065 2,060,100 -0.00(-0.76%)
Jun 11, 2018 0.0068 0.0068 0.0060 0.0066 573,077 +0.00(+9.83%)
Jun 08, 2018 0.0069 0.0073 0.0060 0.0060 423,350 -0.00(-13.04%)
Jun 07, 2018 0.0070 0.0073 0.0060 0.0069 1,951,065 -0.00(-1.43%)
Jun 06, 2018 0.0055 0.0075 0.0052 0.0070 4,053,440 +0.00(+11.11%)
Jun 05, 2018 0.0070 0.0070 0.0060 0.0063 844,600 -0.00(-10.00%)
Jun 04, 2018 0.0061 0.0070 0.0060 0.0070 316,508 +0.00(+0.00%)
Jun 01, 2018 0.0060 0.0070 0.0060 0.0070 513,599 +0.00(+0.00%)
May 31, 2018 0.0065 0.0070 0.0058 0.0070 820,907 +0.00(+9.03%)
May 30, 2018 0.0057 0.0064 0.0057 0.0064 212,000 +0.00(+1.90%)
May 29, 2018 0.0065 0.0065 0.0053 0.0063 1,283,570 -0.00(-3.08%)
May 25, 2018 0.0065 0.0065 0.0065 0 +0.00(+16.07%)
May 24, 2018 0.0065 0.0065 0.0056 0.0056 1,031,587 -0.00(-13.85%)
May 23, 2018 0.0060 0.0065 0.0060 0.0065 250,811 +0.00(+16.07%)
May 22, 2018 0.0053 0.0057 0.0053 0.0056 323,137 +0.00(+5.66%)
May 21, 2018 0.0053 0.0058 0.0053 0.0053 148,103 -0.00(-8.62%)
May 18, 2018 0.0058 0.0058 0.0053 0.0058 121,000 -0.00(-3.33%)
May 17, 2018 0.0058 0.0062 0.0054 0.0060 336,258 +0.00(+0.00%)
May 16, 2018 0.0060 0.0062 0.0055 0.0060 859,000 -0.00(-0.33%)
May 15, 2018 0.0057 0.0062 0.0057 0.0060 320,000 -0.00(-2.90%)
May 14, 2018 0.0050 0.0065 0.0050 0.0062 4,286,455 +0.00(+24.00%)
May 11, 2018 0.0050 0.0050 0.0050 0.0050 49,900 +0.00(+0.00%)
May 10, 2018 0.0041 0.0057 0.0041 0.0050 239,650 -0.00(-11.97%)
May 09, 2018 0.0060 0.0060 0.0041 0.0057 361,000 -0.00(-5.33%)
May 08, 2018 0.0049 0.0060 0.0049 0.0060 1,712,563 +0.00(+22.20%)
May 07, 2018 0.0042 0.0050 0.0042 0.0049 475,000 -0.00(-0.20%)
May 04, 2018 0.0042 0.0050 0.0042 0.0049 120,000 +0.00(+0.41%)
May 03, 2018 0.0041 0.0050 0.0041 0.0049 545,100 -0.00(-2.00%)
May 02, 2018 0.0049 0.0050 0.0042 0.0050 1,189,150 +0.00(+1.21%)
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.