Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (-14.29%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 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 (%)
May 28, 2021 0.0019 0.0020 0.0016 0.0018 12,060,384 +0.00(+5.88%)
May 27, 2021 0.0018 0.0018 0.0016 0.0017 23,113,248 +0.00(+0.00%)
May 26, 2021 0.0015 0.0020 0.0014 0.0017 66,603,388 +0.00(+13.33%)
May 25, 2021 0.0016 0.0016 0.0014 0.0015 7,000,056 +0.00(+0.00%)
May 24, 2021 0.0016 0.0016 0.0014 0.0015 8,468,418 -0.00(-6.25%)
May 21, 2021 0.0016 0.0017 0.0015 0.0016 11,832,027 +0.00(+0.00%)
May 20, 2021 0.0014 0.0016 0.0014 0.0016 10,836,627 +0.00(+6.67%)
May 19, 2021 0.0015 0.0015 0.0014 0.0015 15,214,380 +0.00(+0.00%)
May 18, 2021 0.0014 0.0015 0.0013 0.0015 4,066,595 +0.00(+0.00%)
May 17, 2021 0.0014 0.0015 0.0014 0.0015 3,206,587 +0.00(+7.14%)
May 14, 2021 0.0013 0.0015 0.0013 0.0014 10,170,568 -0.00(-6.67%)
May 13, 2021 0.0015 0.0015 0.0014 0.0015 8,516,708 +0.00(+0.00%)
May 12, 2021 0.0015 0.0015 0.0013 0.0015 25,070,764 +0.00(+0.00%)
May 11, 2021 0.0014 0.0015 0.0013 0.0015 20,002,868 +0.00(+7.14%)
May 10, 2021 0.0016 0.0017 0.0014 0.0014 14,224,102 -0.00(-6.67%)
May 07, 2021 0.0016 0.0017 0.0015 0.0015 9,110,698 -0.00(-6.25%)
May 06, 2021 0.0016 0.0018 0.0015 0.0016 3,518,341 +0.00(+6.67%)
May 05, 2021 0.0016 0.0018 0.0015 0.0015 4,323,654 -0.00(-6.25%)
May 04, 2021 0.0016 0.0018 0.0015 0.0016 13,005,916 -0.00(-5.88%)
May 03, 2021 0.0015 0.0019 0.0015 0.0017 5,665,879 +0.00(+0.00%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.