ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.57
-0.08%
US Tech 100
17,727.20
0.25%
S&P 500
5,226.33
0.07%
US Dollar vs CAD
1.36737
-0.04%
Bitcoin
63,275.29
2.98%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. APT Systems Inc (PK) (APTY)

  7. APT Systems Inc (PK) (APTY) Historical

APTY APT Systems Inc (PK)

0.00065
-0.00015 (-18.75%)
Last Updated: 10:26:55
Delayed by 15 minutes

APTY Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2024 0.0008 0.0001 14.29% 0.0006 0.0008 0.0006 1,212,125
May 09 2024 0.0007 0.0001 16.69% 0.0006 0.0007 0.0006 109,196
May 08 2024 0.0006 -0.0001 -14.29% 0.0007 0.0007 0.0006 2,641,176
May 07 2024 0.0007 0.00 0.00% 0.0006 0.0008 0.0006 747,285
May 06 2024 0.0007 0.0001 16.69% 0.0006 0.0008 0.0006 8,602,300
May 03 2024 0.0006 -0.0001 -14.29% 0.0007 0.0007 0.0006 2,124,400
May 02 2024 0.0007 0.0001 16.69% 0.0006 0.0007 0.0006 10,712,735
May 01 2024 0.0006 0.00 0.00% 0.00055 0.0006 0.0005 2,088,316
Apr 30 2024 0.0006 0.0001 20.00% 0.0006 0.0006 0.000575 201,100
Apr 29 2024 0.0005 -0.0001 -16.67% 0.0007 0.0007 0.0005 7,942,500
Apr 26 2024 0.0006 0.0001 20.00% 0.0006 0.0007 0.0006 3,212,796
Apr 25 2024 0.0005 -0.0001 -16.67% 0.0006 0.0006 0.0005 8,611,998
Apr 24 2024 0.0006 0.0002 49.98% 0.0004 0.0007 0.0004 36,771,310
Apr 23 2024 0.0004 0.00 0.00% 0.0004 0.0004 0.0004 2,098,339
Apr 22 2024 0.0004 0.00 0.00% 0.0004 0.0004 0.0004 1,378,966
Apr 19 2024 0.0004 -0.0001 -20.00% 0.00045 0.00045 0.0004 2,690,000
Apr 18 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0005 384,500
Apr 17 2024 0.0005 0.00006 13.64% 0.0004 0.0005 0.0004 2,583,000
Apr 16 2024 0.00044 0.00004 10.00% 0.0004 0.00044 0.0004 1,370,000
Apr 15 2024 0.0004 -0.0001 -20.00% 0.0006 0.0006 0.0004 4,117,930
Apr 12 2024 0.0005 0.00 0.00% 0.0004 0.0006 0.0004 1,151,463
Apr 11 2024 0.0005 0.00 0.00% 0.0005 0.00054 0.0005 2,516,037
Apr 10 2024 0.0005 0.00 0.00% 0.00044 0.00054 0.00044 10,566,620
Apr 09 2024 0.0005 0.0001 25.00% 0.0005 0.0005 0.0005 501
Apr 08 2024 0.0004 -0.0001 -20.00% 0.0005 0.0005 0.0004 505,000
Apr 05 2024 0.0005 0.0001 25.00% 0.0005 0.0005 0.0005 736,000
Apr 04 2024 0.0004 0.00 0.00% 0.0004 0.00045 0.0004 625,000
Apr 03 2024 0.0004 -0.00005 -11.11% 0.00047 0.00047 0.0004 1,012,111
Apr 02 2024 0.00045 -0.00005 -10.00% 0.0004 0.0005 0.0004 1,205,000
Apr 01 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0005 1,850,000
Mar 28 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0005 10,000
Mar 27 2024 0.0005 -0.00005 -9.09% 0.0005 0.0005 0.0005 7,369,120
Mar 26 2024 0.00055 0.00005 10.00% 0.0005 0.00055 0.0005 427,643
Mar 25 2024 0.0005 0.00 0.00% 0.00045 0.0005 0.0004 634,270
Mar 22 2024 0.0005 0.0001 25.00% 0.0005 0.0006 0.0005 7,106,320
Mar 21 2024 0.0004 -0.0001 -20.00% 0.0005 0.0005 0.0004 890,000
Mar 20 2024 0.0005 0.00 0.00% 0.0004 0.0005 0.0004 3,085,938
Mar 19 2024 0.0005 -0.00005 -9.09% 0.0005 0.0005 0.0004 11,594,725
Mar 18 2024 0.00055 -0.00005 -8.33% 0.0005 0.0006 0.0005 12,246,064
Mar 15 2024 0.0006 -0.00005 -7.69% 0.0006 0.0006 0.00059 32,428,266
Mar 14 2024 0.00065 -0.00005 -7.14% 0.00065 0.00065 0.0006 2,550,000
Mar 13 2024 0.0007 0.00 0.00% 0.00065 0.0007 0.00065 510,229
Mar 12 2024 0.0007 0.00 0.00% 0.0006 0.0007 0.0006 986,030
Mar 11 2024 0.0007 0.00 0.00% 0.0006 0.0007 0.0006 2,404,551
Mar 08 2024 0.0007 0.00 0.00% 0.0006 0.0007 0.0006 8,018,791
Mar 07 2024 0.0007 0.00 0.00% 0.00069 0.0007 0.00064 2,339,190
Mar 06 2024 0.0007 0.00 0.00% 0.0006 0.0007 0.0006 4,135,300
Mar 05 2024 0.0007 0.00 0.00% 0.0007 0.00074 0.0006 18,510,219
Mar 04 2024 0.0007 0.00 0.00% 0.0007 0.0008 0.0007 2,792,500
Mar 01 2024 0.0007 -0.00005 -6.67% 0.0008 0.0008 0.0007 6,838,256
Feb 29 2024 0.00075 -0.00005 -6.25% 0.0007 0.00085 0.0006 16,799,833
Feb 28 2024 0.0008 0.00015 23.08% 0.0007 0.0009 0.0007 56,920,994
Feb 27 2024 0.00065 0.00005 8.33% 0.0006 0.00074 0.0006 9,811,060
Feb 26 2024 0.0006 -0.0002 -25.00% 0.0007 0.0007 0.0006 660,000
Feb 23 2024 0.0008 0.0001 14.29% 0.0007 0.0008 0.0007 374,138
Feb 22 2024 0.0007 0.00 0.00% 0.0007 0.00075 0.0006 625,482
Feb 21 2024 0.0007 -0.00005 -6.67% 0.0007 0.0008 0.0006 10,677,549
Feb 20 2024 0.00075 -0.00005 -6.25% 0.0007 0.0008 0.0007 4,657,565
Feb 16 2024 0.0008 0.0002 33.36% 0.00065 0.0008 0.0006 14,252,001
Feb 15 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0006 0
Feb 14 2024 0.0006 0.0001 20.00% 0.0006 0.0006 0.0006 855,565
Feb 13 2024 0.0005 -0.0002 -28.57% 0.0005 0.0005 0.0005 168,000

Your Recent History

USOTC
APTY
APT Systems (PK)
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved