Advertisement
Advertisement
U.S. markets open in 22 minutes
Advertisement
Advertisement
Advertisement
Advertisement

APT Systems, Inc. (APTY)

Other OTC - Other OTC Delayed Price. Currency in USD
0.0012+0.0002 (+20.00%)
At close: 03:02PM EST
Advertisement
Advertisement
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20220.00110.00120.00100.00120.00121,651,001
Nov 28, 20220.00110.00120.00100.00100.00101,420,002
Nov 25, 20220.00110.00120.00110.00120.0012396,680
Nov 23, 20220.00120.00120.00110.00120.00122,499,592
Nov 22, 20220.00130.00130.00100.00110.00118,114,971
Nov 21, 20220.00120.00140.00120.00120.00126,482,527
Nov 18, 20220.00150.00150.00130.00130.00136,063,392
Nov 17, 20220.00140.00150.00130.00140.00143,416,171
Nov 16, 20220.00140.00150.00130.00140.00145,825,437
Nov 15, 20220.00150.00150.00140.00140.00141,667,000
Nov 14, 20220.00130.00150.00110.00150.001513,355,767
Nov 11, 20220.00170.00170.00130.00150.00158,930,976
Nov 10, 20220.00180.00180.00160.00170.0017736,100
Nov 09, 20220.00170.00170.00160.00170.00172,966,949
Nov 08, 20220.00180.00190.00160.00180.00183,528,447
Nov 07, 20220.00200.00200.00170.00190.00195,037,717
Nov 04, 20220.00180.00220.00180.00200.00203,242,596
Nov 03, 20220.00210.00210.00180.00180.00182,629,404
Nov 02, 20220.00230.00230.00200.00220.00223,465,668
Nov 01, 20220.00220.00230.00210.00230.00232,496,787
Oct 31, 20220.00240.00250.00220.00220.00225,276,180
Oct 28, 20220.00270.00270.00220.00240.00244,832,621
Oct 27, 20220.00260.00280.00230.00260.00268,995,605
Oct 26, 20220.00190.00260.00190.00250.002513,605,912
Oct 25, 20220.00180.00230.00180.00210.00219,398,886
Oct 24, 20220.00160.00210.00160.00190.00192,093,446
Oct 21, 20220.00180.00210.00150.00180.001814,754,075
Oct 20, 20220.00160.00180.00160.00170.00172,871,247
Oct 19, 20220.00160.00160.00150.00160.00162,221,891
Oct 18, 20220.00140.00160.00140.00150.00153,232,318
Oct 17, 20220.00140.00160.00140.00150.00152,300,170
Oct 14, 20220.00140.00160.00140.00150.00154,387,057
Oct 13, 20220.00150.00160.00140.00140.00145,698,107
Oct 12, 20220.00150.00170.00140.00160.00166,271,917
Oct 11, 20220.00160.00160.00150.00160.00162,062,491
Oct 10, 20220.00170.00170.00140.00160.00168,438,420
Oct 07, 20220.00170.00190.00170.00180.00181,942,857
Oct 06, 20220.00180.00190.00170.00180.00182,931,073
Oct 05, 20220.00190.00190.00180.00180.00181,484,525
Oct 04, 20220.00180.00190.00170.00190.00193,297,786
Oct 03, 20220.00180.00200.00160.00160.00169,171,253
Sep 30, 20220.00200.00210.00180.00180.00183,754,808
Sep 29, 20220.00220.00230.00160.00200.00207,147,235
Sep 28, 20220.00150.00220.00150.00220.002224,949,666
Sep 27, 20220.00150.00170.00150.00160.00162,651,044
Sep 26, 20220.00160.00170.00150.00170.00177,571,353
Sep 23, 20220.00180.00180.00160.00160.00166,016,310
Sep 22, 20220.00170.00180.00160.00170.00177,713,895
Sep 21, 20220.00200.00200.00160.00170.001718,304,798
Sep 20, 20220.00200.00210.00200.00200.00206,240,456
Sep 19, 20220.00210.00220.00200.00210.00214,883,233
Sep 16, 20220.00220.00240.00200.00210.00213,541,403
Sep 15, 20220.00230.00250.00210.00220.00223,771,451
Sep 14, 20220.00210.00230.00210.00220.00222,026,894
Sep 13, 20220.00220.00230.00200.00210.00216,371,775
Sep 12, 20220.00250.00250.00210.00220.00228,415,441
Sep 09, 20220.00230.00250.00220.00250.00253,661,038
Sep 08, 20220.00240.00240.00210.00230.00235,920,600
Sep 07, 20220.00240.00240.00210.00240.00249,454,645
Sep 06, 20220.00250.00280.00230.00250.00254,089,288
Sep 02, 20220.00270.00280.00240.00260.00263,393,480
Sep 01, 20220.00250.00270.00230.00260.00264,802,902
Aug 31, 20220.00240.00250.00220.00240.00246,668,758
Aug 30, 20220.00230.00260.00230.00240.00244,361,883
Aug 29, 20220.00270.00270.00230.00230.002313,562,673
Aug 26, 20220.00250.00290.00250.00250.00256,585,809
Aug 25, 20220.00300.00300.00250.00260.00263,442,313
Aug 24, 20220.00250.00300.00240.00300.00308,421,955
Aug 23, 20220.00290.00290.00250.00280.002813,853,324
Aug 22, 20220.00300.00320.00280.00300.00306,280,514
Aug 19, 20220.00330.00340.00290.00320.00328,308,009
Aug 18, 20220.00360.00360.00290.00330.00335,439,138
Aug 17, 20220.00340.00370.00310.00330.00332,165,425
Aug 16, 20220.00380.00400.00340.00350.00356,242,238
Aug 15, 20220.00360.00410.00340.00380.00383,563,480
Aug 12, 20220.00330.00410.00320.00370.003715,358,335
Aug 11, 20220.00320.00330.00290.00320.00329,104,649
Aug 10, 20220.00330.00330.00290.00320.00329,253,285
Aug 09, 20220.00330.00360.00290.00320.003211,190,649
Aug 08, 20220.00380.00380.00290.00350.003514,154,742
Aug 05, 20220.00240.00360.00230.00330.003336,071,028
Aug 04, 20220.00240.00260.00230.00240.002415,333,736
Aug 03, 20220.00260.00260.00230.00250.002510,873,699
Aug 02, 20220.00270.00290.00240.00260.002615,288,618
Aug 01, 20220.00300.00300.00260.00290.00295,209,499
Jul 29, 20220.00300.00300.00260.00290.00299,000,790
Jul 28, 20220.00260.00300.00260.00300.00306,762,936
Jul 27, 20220.00250.00270.00230.00270.00279,408,042
Jul 26, 20220.00250.00290.00250.00260.00267,545,758
Jul 25, 20220.00270.00310.00240.00280.002812,241,915
Jul 22, 20220.00280.00300.00230.00300.003027,859,311
Jul 21, 20220.00360.00360.00280.00310.00318,822,077
Jul 20, 20220.00320.00370.00320.00320.00325,725,744
Jul 19, 20220.00320.00330.00270.00330.00337,271,995
Jul 18, 20220.00310.00340.00270.00330.003311,683,807
Jul 15, 20220.00260.00310.00240.00310.003111,038,380
Jul 14, 20220.00260.00290.00210.00280.00287,788,094
Jul 13, 20220.00250.00290.00240.00260.00265,504,002
Jul 12, 20220.00290.00320.00200.00250.002549,586,443
Jul 11, 20220.00360.00390.00290.00300.003037,932,006
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement