ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,099.96
      1.02%
      US Tech 100
      17,244.80
      1.57%
      Dow Jones
      38,239.66
      0.40%
      Brent Oil
      88.165
      0.00%
      Bitcoin
      62,788.18
      -1.50%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      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)

      0.0006
      0.0001 (20.00%)
      Apr 26 2024 - Closed
      Delayed by 15 minutes

      APTY Historical Prices

      Date Close Change Change (%) Open High Low Volume
      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
      Feb 12 2024 0.0007 0.0001 16.69% 0.0006 0.0007 0.0006 3,737,080
      Feb 09 2024 0.0006 -0.00004 -6.25% 0.0007 0.0007 0.0006 5,156,000
      Feb 08 2024 0.00064 -0.00006 -8.57% 0.0005 0.0007 0.0005 4,591,670
      Feb 07 2024 0.0007 0.0001 16.69% 0.0007 0.0007 0.0005 3,116,000
      Feb 06 2024 0.0006 -0.00005 -7.69% 0.0006 0.00064 0.000575 11,520,000
      Feb 05 2024 0.00065 0.00005 8.33% 0.0005 0.00065 0.0005 2,980,410
      Feb 02 2024 0.0006 0.00 0.00% 0.0006 0.0007 0.0006 10,587,244
      Feb 01 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0006 9,702,187
      Jan 31 2024 0.0006 0.00 0.00% 0.0006 0.0007 0.0006 525,000
      Jan 30 2024 0.0006 0.00 0.00% 0.0006 0.00065 0.0006 1,419,455
      Jan 29 2024 0.0006 -0.00005 -7.69% 0.0007 0.0007 0.0006 780,691

      Your Recent History

      USOTC
      APTY
      APT Systems (PK)
      Delayed Upgrade Clock