APTY - APT Systems, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20190.00030.00040.00030.00040.00046,792,091
Sep 16, 20190.00030.00030.00030.00030.00032,022,777
Sep 13, 20190.00030.00030.00030.00030.00032,125,000
Sep 12, 20190.00030.00030.00030.00030.00031,200,000
Sep 11, 20190.00030.00030.00030.00030.0003-
Sep 10, 20190.00030.00030.00030.00030.000325,000
Sep 09, 20190.00030.00030.00030.00030.000313,050,000
Sep 06, 20190.00030.00040.00030.00030.00032,032,625
Sep 05, 20190.00040.00040.00030.00030.0003310,000
Sep 04, 20190.00050.00050.00030.00040.00043,172,000
Sep 03, 20190.00040.00040.00030.00040.000418,335,000
Aug 30, 20190.00040.00050.00040.00050.00051,022,720
Aug 29, 20190.00040.00050.00040.00050.00056,347,837
Aug 28, 20190.00040.00040.00040.00040.00047,045,831
Aug 27, 20190.00040.00040.00030.00030.00033,600,000
Aug 26, 20190.00040.00040.00030.00040.0004195,000
Aug 23, 20190.00040.00040.00030.00030.00034,207,244
Aug 22, 20190.00040.00040.00030.00030.0003155,000
Aug 21, 20190.00030.00040.00030.00030.00032,525,125
Aug 20, 20190.00030.00040.00030.00040.00045,765,875
Aug 19, 20190.00030.00040.00030.00040.00042,480,900
Aug 16, 20190.00050.00050.00030.00040.00041,210,000
Aug 15, 20190.00050.00050.00040.00040.00049,364,088
Aug 14, 20190.00050.00050.00040.00040.000416,184,912
Aug 13, 20190.00040.00050.00040.00050.000534,066,417
Aug 12, 20190.00040.00060.00030.00040.000448,457,670
Aug 09, 20190.00040.00060.00030.00060.000644,500,637
Aug 08, 20190.00040.00050.00030.00040.000415,911,067
Aug 07, 20190.00060.00070.00040.00040.000454,856,172
Aug 06, 20190.00030.00060.00030.00050.000530,624,754
Aug 05, 20190.00030.00040.00030.00040.0004110,002
Aug 02, 20190.00040.00040.00030.00030.000311,533,101
Aug 01, 20190.00040.00040.00040.00040.00043,632,625
Jul 31, 20190.00040.00040.00040.00040.00042,637,399
Jul 30, 20190.00040.00040.00040.00040.000412,500
Jul 29, 20190.00040.00040.00040.00040.0004650,000
Jul 26, 20190.00040.00040.00040.00040.00041,012,921
Jul 25, 20190.00040.00050.00040.00040.00043,070,100
Jul 24, 20190.00040.00040.00030.00040.00041,490,125
Jul 23, 20190.00030.00040.00030.00030.00034,834,999
Jul 22, 20190.00030.00040.00030.00030.00036,873,928
Jul 19, 20190.00030.00040.00030.00030.00035,082,225
Jul 18, 20190.00040.00040.00030.00040.0004834,500
Jul 17, 20190.00030.00040.00030.00040.00047,652,000
Jul 16, 20190.00030.00030.00030.00030.00031,033,600
Jul 15, 20190.00040.00040.00030.00030.0003285,000
Jul 12, 20190.00030.00040.00030.00040.00042,282,500
Jul 11, 20190.00040.00040.00040.00040.00041,017,200
Jul 10, 20190.00030.00040.00030.00040.00042,505,000
Jul 09, 20190.00040.00040.00030.00030.00036,637,900
Jul 08, 20190.00040.00040.00040.00040.00042,500,000
Jul 05, 20190.00030.00040.00030.00040.00045,010,000
Jul 03, 20190.00030.00030.00030.00030.000316,368,553
Jul 02, 20190.00040.00040.00030.00030.00032,258,498
Jul 01, 20190.00030.00030.00030.00030.000373,946
Jun 28, 20190.00030.00040.00030.00040.00042,425,114
Jun 27, 20190.00030.00040.00030.00040.00046,650,125
Jun 26, 20190.00050.00050.00040.00040.0004309,000
Jun 25, 20190.00050.00050.00040.00040.00042,419,400
Jun 24, 20190.00040.00050.00040.00050.00058,054,301
Jun 21, 20190.00030.00040.00030.00030.00036,793,800
Jun 20, 20190.00030.00040.00030.00040.00041,267,333
Jun 19, 20190.00040.00040.00030.00030.000381,376
Jun 18, 20190.00030.00040.00030.00030.0003800,000
Jun 17, 20190.00030.00050.00030.00040.00044,994,000
Jun 14, 20190.00030.00040.00030.00030.0003218,000
Jun 13, 20190.00030.00050.00030.00050.0005680,500
Jun 12, 20190.00030.00040.00030.00030.0003955,200
Jun 11, 20190.00040.00050.00030.00050.00056,251,404
Jun 10, 2019------
Jun 07, 20190.00040.00040.00030.00030.00032,003,123
Jun 06, 20190.00030.00040.00030.00040.0004216,666
Jun 05, 20190.00040.00040.00030.00030.0003390,000
Jun 04, 20190.00030.00030.00030.00030.00033,756,814
Jun 03, 20190.00040.00040.00030.00030.0003365,000
May 31, 20190.00030.00040.00030.00040.00041,810,175
May 30, 20190.00040.00040.00030.00030.00036,333,499
May 29, 20190.00030.00040.00030.00040.00043,818,000
May 28, 20190.00040.00040.00030.00040.00045,742,400
May 24, 20190.00040.00040.00040.00040.00044,260,000
May 23, 20190.00040.00040.00030.00030.00033,614,036
May 22, 20190.00030.00040.00030.00040.00049,211,000
May 21, 20190.00040.00040.00030.00030.00033,383,000
May 20, 20190.00030.00040.00030.00040.00041,466,666
May 17, 20190.00040.00040.00030.00030.00034,139,857
May 16, 20190.00040.00040.00030.00030.00031,730,026
May 15, 20190.00030.00040.00030.00040.00044,318,848
May 14, 20190.00030.00040.00030.00030.000313,710,550
May 13, 20190.00040.00040.00040.00040.00044,452,385
May 10, 20190.00040.00040.00040.00040.000427,680,000
May 09, 20190.00040.00040.00030.00040.00044,375,717
May 08, 20190.00050.00050.00030.00040.00044,605,100
May 07, 20190.00030.00050.00030.00050.00052,161,800
May 06, 20190.00050.00050.00030.00050.00054,652,333
May 03, 20190.00050.00050.00030.00040.000438,507,930
May 02, 20190.00040.00050.00040.00050.00055,685,682
May 01, 20190.00050.00050.00040.00040.000469,507,098
Apr 30, 20190.00050.00050.00040.00050.000558,817,746
Apr 29, 20190.00060.00060.00040.00040.000448,088,333
Apr 26, 20190.00060.00060.00050.00060.000624,718,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...