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 31, 2023 0.0009 0.0009 0.0008 0.0008 2,331,688 +0.00(+0.00%)
May 30, 2023 0.0009 0.0009 0.0008 0.0008 2,403,929 -0.00(-11.11%)
May 26, 2023 0.0009 0.0009 0.0009 0.0009 265,000 +0.00(+12.50%)
May 25, 2023 0.0008 0.0008 0.0007 0.0008 1,282,000 +0.00(+0.00%)
May 24, 2023 0.0008 0.0008 0.0007 0.0008 9,379,500 +0.00(+0.00%)
May 23, 2023 0.0008 0.0009 0.0007 0.0008 5,954,057 +0.00(+14.29%)
May 22, 2023 0.0008 0.0008 0.0007 0.0007 1,409,000 +0.00(+0.00%)
May 19, 2023 0.0008 0.0008 0.0007 0.0007 44,200 +0.00(+0.00%)
May 18, 2023 0.0008 0.0008 0.0007 0.0007 1,632,790 -0.00(-22.22%)
May 17, 2023 0.0009 0.0009 0.0007 0.0009 7,182,864 +0.00(+0.00%)
May 16, 2023 0.0008 0.0009 0.0008 0.0009 15,128,719 +0.00(+0.00%)
May 15, 2023 0.0010 0.0010 0.0009 0.0009 4,091,222 +0.00(+0.00%)
May 12, 2023 0.0008 0.0010 0.0008 0.0009 10,119,343 +0.00(+0.00%)
May 11, 2023 0.0008 0.0009 0.0008 0.0009 2,136,527 +0.00(+0.00%)
May 10, 2023 0.0008 0.0009 0.0007 0.0009 2,300,802 +0.00(+12.50%)
May 09, 2023 0.0008 0.0009 0.0008 0.0008 6,368,950 -0.00(-11.11%)
May 08, 2023 0.0009 0.0010 0.0008 0.0009 4,666,188 +0.00(+0.00%)
May 05, 2023 0.0008 0.0010 0.0007 0.0009 15,316,789 +0.00(+28.57%)
May 04, 2023 0.0009 0.0009 0.0007 0.0007 5,386,190 -0.00(-12.50%)
May 03, 2023 0.0010 0.0010 0.0008 0.0008 9,056,144 +0.00(+0.00%)
May 02, 2023 0.0010 0.0010 0.0008 0.0008 2,148,728 -0.00(-11.11%)
May 01, 2023 0.0010 0.0010 0.0008 0.0009 1,300,283 +0.00(+12.50%)
Apr 28, 2023 0.0008 0.0010 0.0007 0.0008 28,835,404 +0.00(+0.00%)
Apr 27, 2023 0.0007 0.0008 0.0007 0.0008 5,434,235 +0.00(+0.00%)
Apr 26, 2023 0.0008 0.0009 0.0008 0.0008 343,646 +0.00(+0.00%)
Apr 25, 2023 0.0008 0.0009 0.0008 0.0008 6,283,367 +0.00(+0.00%)
Apr 24, 2023 0.0010 0.0010 0.0008 0.0008 4,423,062 -0.00(-11.11%)
Apr 21, 2023 0.0009 0.0010 0.0008 0.0009 6,589,767 +0.00(+0.00%)
Apr 20, 2023 0.0009 0.0010 0.0008 0.0009 3,762,985 -0.00(-10.00%)
Apr 19, 2023 0.0010 0.0010 0.0009 0.0010 7,387,000 +0.00(+0.00%)
Apr 18, 2023 0.0009 0.0012 0.0009 0.0010 26,018,448 +0.00(+11.11%)
Apr 17, 2023 0.0009 0.0010 0.0009 0.0009 3,327,527 -0.00(-10.00%)
Apr 14, 2023 0.0010 0.0010 0.0009 0.0010 7,037,832 -0.00(-9.09%)
Apr 13, 2023 0.0012 0.0012 0.0009 0.0011 7,639,223 -0.00(-8.33%)
Apr 12, 2023 0.0009 0.0012 0.0009 0.0012 2,005,689 +0.00(+9.09%)
Apr 11, 2023 0.0013 0.0013 0.0010 0.0011 8,681,794 +0.00(+0.00%)
Apr 10, 2023 0.0012 0.0013 0.0010 0.0011 2,862,120 -0.00(-8.33%)
Apr 06, 2023 0.0012 0.0014 0.0011 0.0012 2,061,284 +0.00(+0.00%)
Apr 05, 2023 0.0012 0.0012 0.0011 0.0012 1,796,101 +0.00(+9.09%)
Apr 04, 2023 0.0012 0.0013 0.0011 0.0011 1,020,000 -0.00(-8.33%)
Apr 03, 2023 0.0011 0.0012 0.0011 0.0012 6,718,386 +0.00(+0.00%)
Mar 31, 2023 0.0011 0.0013 0.0010 0.0012 8,809,352 +0.00(+20.00%)
Mar 30, 2023 0.0012 0.0012 0.0010 0.0010 8,392,692 -0.00(-9.09%)
Mar 29, 2023 0.0012 0.0012 0.0011 0.0011 1,876,000 +0.00(+0.00%)
Mar 28, 2023 0.0010 0.0011 0.0010 0.0011 239,601 +0.00(+10.00%)
Mar 27, 2023 0.0011 0.0011 0.0010 0.0010 2,969,505 -0.00(-9.09%)
Mar 24, 2023 0.0011 0.0011 0.0011 0.0011 258,950 +0.00(+0.00%)
Mar 23, 2023 0.0011 0.0011 0.0010 0.0011 771,990 +0.00(+0.00%)
Mar 22, 2023 0.0011 0.0013 0.0011 0.0011 1,301,507 +0.00(+0.00%)
Mar 21, 2023 0.0012 0.0012 0.0010 0.0011 5,467,952 -0.00(-15.38%)
Mar 20, 2023 0.0012 0.0015 0.0012 0.0013 3,916,450 +0.00(+18.18%)
Mar 17, 2023 0.0012 0.0012 0.0011 0.0011 1,693,848 -0.00(-8.33%)
Mar 16, 2023 0.0012 0.0013 0.0012 0.0012 1,635,546 +0.00(+0.00%)
Mar 15, 2023 0.0011 0.0012 0.0010 0.0012 1,244,409 +0.00(+9.09%)
Mar 14, 2023 0.0011 0.0012 0.0011 0.0011 11,682,747 -0.00(-8.33%)
Mar 13, 2023 0.0012 0.0013 0.0011 0.0012 6,712,050 -0.00(-7.69%)
Mar 10, 2023 0.0013 0.0013 0.0012 0.0013 12,724,277 -0.00(-7.14%)
Mar 09, 2023 0.0014 0.0015 0.0014 0.0014 498,641 +0.00(+0.00%)
Mar 08, 2023 0.0014 0.0015 0.0014 0.0014 1,609,618 -0.00(-6.67%)
Mar 07, 2023 0.0014 0.0015 0.0014 0.0015 152,500 +0.00(+0.00%)
Mar 06, 2023 0.0015 0.0015 0.0014 0.0015 93,337 +0.00(+0.00%)
Mar 03, 2023 0.0015 0.0016 0.0014 0.0015 2,793,170 -0.00(-6.25%)
Mar 02, 2023 0.0016 0.0016 0.0014 0.0016 1,021,909 -0.00(-5.88%)
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.