Canada Markets closed

APT Systems, Inc. (APTY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.00100.0000 (0.00%)
At close: 03:51PM EST
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20220.00090.00100.00090.00100.00104,394,060
Dec 08, 20220.00100.00110.00090.00100.00105,965,535
Dec 07, 20220.00100.00110.00100.00100.0010641,525
Dec 06, 20220.00100.00120.00100.00100.00102,571,740
Dec 05, 20220.00100.00120.00090.00100.001023,893,682
Dec 02, 20220.00120.00120.00090.00100.00103,735,363
Dec 01, 20220.00110.00120.00090.00110.00117,110,150
Nov 30, 20220.00120.00120.00080.00100.001018,496,418
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
Sept 30, 20220.00200.00210.00180.00180.00183,754,808
Sept 29, 20220.00220.00230.00160.00200.00207,147,235
Sept 28, 20220.00150.00220.00150.00220.002224,949,666
Sept 27, 20220.00150.00170.00150.00160.00162,651,044
Sept 26, 20220.00160.00170.00150.00170.00177,571,353
Sept 23, 20220.00180.00180.00160.00160.00166,016,310
Sept 22, 20220.00170.00180.00160.00170.00177,713,895
Sept 21, 20220.00200.00200.00160.00170.001718,304,798
Sept 20, 20220.00200.00210.00200.00200.00206,240,456
Sept 19, 20220.00210.00220.00200.00210.00214,883,233
Sept 16, 20220.00220.00240.00200.00210.00213,541,403
Sept 15, 20220.00230.00250.00210.00220.00223,771,451
Sept 14, 20220.00210.00230.00210.00220.00222,026,894
Sept 13, 20220.00220.00230.00200.00210.00216,371,775
Sept 12, 20220.00250.00250.00210.00220.00228,415,441
Sept 09, 20220.00230.00250.00220.00250.00253,661,038
Sept 08, 20220.00240.00240.00210.00230.00235,920,600
Sept 07, 20220.00240.00240.00210.00240.00249,454,645
Sept 06, 20220.00250.00280.00230.00250.00254,089,288
Sept 02, 20220.00270.00280.00240.00260.00263,393,480
Sept 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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...