Advertisement
APT Systems, Inc. (APTY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 0.0005 | 0.0008 | 0.0004 | 0.0008 | 0.0008 | 43,092,323 |
| Oct 17, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 5,188,443 |
| Oct 16, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 541,221 |
| Oct 15, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 7,474,725 |
| Oct 14, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 1,775,000 |
| Oct 11, 2024 | 0.0003 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 7,974,194 |
| Oct 10, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 100,000 |
| Oct 09, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 344,336 |
| Oct 08, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 93,472 |
| Oct 07, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 1,370,600 |
| Oct 04, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 19,033 |
| Oct 03, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 450,000 |
| Oct 02, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 34,712 |
| Oct 01, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 2,000,749 |
| Sep 30, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 1,240,662 |
| Sep 27, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 800,000 |
| Sep 26, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 1,250,000 |
| Sep 25, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 717,000 |
| Sep 24, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 31,100 |
| Sep 23, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 160,000 |
| Sep 20, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 3,855,000 |
| Sep 19, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 1,434,081 |
| Sep 18, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 250,000 |
| Sep 17, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 1,283,300 |
| Sep 16, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 50,500 |
| Sep 13, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 504,510 |
| Sep 12, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 475,522 |
| Sep 11, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 1,019,223 |
| Sep 10, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 107,500 |
| Sep 09, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 210,000 |
| Sep 06, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 20,962,685 |
| Sep 05, 2024 | 0.0004 | 0.0005 | 0.0003 | 0.0003 | 0.0003 | 6,948,633 |
| Sep 04, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 12,550 |
| Sep 03, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 23,000 |
| Aug 30, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 3,500 |
| Aug 29, 2024 | 0.0003 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 10,712,885 |
| Aug 28, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 5,340,501 |
| Aug 27, 2024 | 0.0004 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 17,426,187 |
| Aug 26, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 3,713,000 |
| Aug 23, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 976,005 |
| Aug 22, 2024 | 0.0003 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 500,000 |
| Aug 21, 2024 | 0.0005 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 1,176,000 |
| Aug 20, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| Aug 19, 2024 | 0.0003 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 1,335,000 |
| Aug 16, 2024 | 0.0005 | 0.0005 | 0.0003 | 0.0003 | 0.0003 | 400,000 |
| Aug 15, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 49,942 |
| Aug 14, 2024 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 390,000 |
| Aug 13, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 2,139,340 |
| Aug 12, 2024 | 0.0004 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 72,660,525 |
| Aug 09, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 174,100 |
| Aug 08, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 275,600 |
| Aug 07, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 11,672,798 |
| Aug 06, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 3,735,000 |
| Aug 05, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 2,235,000 |
| Aug 02, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 1,059,324 |
| Aug 01, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 89,000 |
| Jul 31, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 6,059,900 |
| Jul 30, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 579,701 |
| Jul 29, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| Jul 26, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| Jul 25, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 1,305,010 |
| Jul 24, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 705,999 |
| Jul 23, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 245,000 |
| Jul 22, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 4,680,129 |
| Jul 19, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 2,042,500 |
| Jul 18, 2024 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 4,247,790 |
| Jul 17, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| Jul 16, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 238,400 |
| Jul 15, 2024 | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 3,720,623 |
| Jul 12, 2024 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 1,230,005 |
| Jul 11, 2024 | 0.0006 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 3,054,398 |
| Jul 10, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 624,446 |
| Jul 09, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 530,000 |
| Jul 08, 2024 | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 2,792,666 |
| Jul 05, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 2,178,656 |
| Jul 03, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 262,299 |
| Jul 02, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 2,502,402 |
| Jul 01, 2024 | 0.0004 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 7,617,696 |
| Jun 28, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 502,200 |
| Jun 27, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 3,528,400 |
| Jun 26, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 500 |
| Jun 25, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 10,963,000 |
| Jun 24, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 1,793,000 |
| Jun 21, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 915,002 |
| Jun 20, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 449,729 |
| Jun 18, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 700,471 |
| Jun 17, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 5,691,124 |
| Jun 14, 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 6,162,095 |
| Jun 13, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 501,151 |
| Jun 12, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 1,539,194 |
| Jun 11, 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 500,000 |
| Jun 10, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 144,500 |
| Jun 07, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 1,542,301 |
| Jun 06, 2024 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 2,170,100 |
| Jun 05, 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 958,000 |
| Jun 04, 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 2,730,000 |
| Jun 03, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 3,822,650 |
| May 31, 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 14,052,145 |
| May 30, 2024 | 0.0008 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 3,705,514 |
| May 29, 2024 | 0.0007 | 0.0010 | 0.0006 | 0.0008 | 0.0008 | 24,608,145 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.