Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coloured Ties Capital Inc (OP: APEOF )

0.0057 UNCHANGED
Last Price Updated: 10:43 AM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 26, 2017 0.0829 0.0829 0.0829 0 -0.00(-3.04%)
May 25, 2017 0.0855 0.0855 0.0855 0.0855 2,000 +0.00(+4.27%)
May 24, 2017 0.0820 0.0820 0.0820 0.0820 3,300 -0.01(-8.89%)
May 23, 2017 0.0900 0.0900 0.0900 0.0900 12,100 +0.00(+0.00%)
May 22, 2017 0.0900 0.0900 0.0850 0.0900 44,700 +0.01(+9.49%)
May 15, 2017 0.0822 0.0822 0.0822 0 -0.01(-8.67%)
May 12, 2017 0.0900 0.0900 0.0900 0.0900 116,978 +0.01(+12.50%)
May 03, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 02, 2017 0.0800 0.0800 0.0800 0.0800 128,900 -0.00(-1.23%)
Apr 28, 2017 0.0810 0.0810 0.0810 0 +0.00(+0.00%)
Apr 27, 2017 0.0810 0.0810 0.0810 0.0810 17,470 -0.00(-1.82%)
Apr 26, 2017 0.0850 0.0850 0.0800 0.0825 298,100 -0.00(-2.94%)
Apr 25, 2017 0.0850 0.0850 0.0850 0.0850 4,700 +0.00(+0.00%)
Apr 20, 2017 0.0850 0.0850 0.0850 0 -0.00(-4.71%)
Apr 19, 2017 0.0844 0.0892 0.0820 0.0892 28,366 -0.00(-0.89%)
Apr 18, 2017 0.0909 0.0909 0.0884 0.0900 121,729 +0.00(+5.26%)
Apr 17, 2017 0.0855 0.0855 0.0846 0.0855 325,000 +0.00(+4.65%)
Apr 13, 2017 0.0817 0.0817 0.0817 0.0817 75,000 -0.01(-14.90%)
Apr 11, 2017 0.0960 0.0960 0.0960 0 +0.01(+17.22%)
Apr 07, 2017 0.0819 0.0819 0.0819 0 -0.01(-9.00%)
Apr 06, 2017 0.0899 0.0915 0.0899 0.0900 32,000 -0.01(-6.25%)
Apr 03, 2017 0.0960 0.0960 0.0960 0 +0.01(+6.67%)
Mar 31, 2017 0.0900 0.0900 0.0900 0.0900 92,000 +0.00(+0.00%)
Mar 29, 2017 0.0900 0.0900 0.0900 0 -0.01(-9.09%)
Mar 28, 2017 0.0821 0.0990 0.0821 0.0990 11,750 +0.01(+10.00%)
Mar 21, 2017 0.0900 0.0900 0.0900 0 -0.01(-6.25%)
Mar 20, 2017 0.0975 0.0975 0.0960 0.0960 6,900 -0.00(-4.00%)
Mar 14, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 13, 2017 0.0925 0.1000 0.0909 0.1000 30,106 +0.01(+9.89%)
Mar 10, 2017 0.0924 0.0924 0.0910 0.0910 10,000 -0.01(-13.00%)
Mar 07, 2017 0.1046 0.1046 0.1046 4 -0.00(-2.33%)
Mar 06, 2017 0.1071 0.1071 0.1071 0.1071 700 +0.00(+1.90%)
Mar 03, 2017 0.1030 0.1051 0.1030 0.1051 38,500 +0.00(+0.10%)
Mar 02, 2017 0.1050 0.1050 0.1050 0.1050 800 -0.01(-6.75%)
Mar 01, 2017 0.1140 0.1140 0.1126 0.1126 26,700 +0.00(+1.44%)
Feb 27, 2017 0.1110 0.1110 0.1110 0 +0.00(+1.83%)
Feb 24, 2017 0.1090 0.1090 0.1090 0.1090 5,000 +0.00(+2.73%)
Feb 21, 2017 0.1061 0.1061 0.1061 0 -0.00(-4.41%)
Feb 16, 2017 0.1110 0.1110 0.1110 0 -0.01(-6.72%)
Feb 14, 2017 0.1190 0.1190 0.1190 0 +0.01(+6.25%)
Feb 10, 2017 0.1120 0.1120 0.1120 0 -0.01(-11.11%)
Feb 09, 2017 0.1200 0.1260 0.1200 0.1260 60,000 +0.01(+9.57%)
Feb 08, 2017 0.1151 0.1151 0.1150 0.1150 100,000 +0.00(+0.00%)
Feb 07, 2017 0.1250 0.1250 0.1150 0.1150 4,201 +0.00(+0.00%)
Feb 06, 2017 0.1150 0.1150 0.1150 0.1150 210 -0.01(-9.95%)
Feb 01, 2017 0.1277 0.1277 0.1277 0 -0.00(-1.62%)
Jan 30, 2017 0.1298 0.1298 0.1298 0 +0.01(+8.17%)
Jan 27, 2017 0.1200 0.1200 0.1200 0.1200 110,000 +0.00(+0.84%)
Jan 26, 2017 0.1199 0.1199 0.1114 0.1190 97,500 +0.00(+2.59%)
Jan 25, 2017 0.1120 0.1160 0.1120 0.1160 6,610 +0.01(+4.50%)
Jan 24, 2017 0.1180 0.1180 0.1101 0.1110 440,300 -0.00(-1.77%)
Jan 23, 2017 0.1130 0.1130 0.1130 0.1130 400 -0.00(-3.42%)
Jan 20, 2017 0.1110 0.1170 0.1110 0.1170 32,050 -0.00(-3.39%)
Jan 17, 2017 0.1211 0.1211 0.1211 0 +0.01(+9.10%)
Jan 13, 2017 0.1110 0.1110 0.1110 0 -0.01(-8.34%)
Jan 12, 2017 0.1200 0.1211 0.1200 0.1211 97,019 +0.00(+0.00%)
Jan 11, 2017 0.1200 0.1211 0.1200 0.1211 27,000 +0.01(+10.09%)
Jan 10, 2017 0.1200 0.1200 0.1100 0.1100 17,757 -0.01(-9.17%)
Jan 09, 2017 0.1211 0.1211 0.1211 0.1211 10,000 +0.01(+5.21%)
Jan 06, 2017 0.1153 0.1153 0.1151 0.1151 8,000 +0.00(+0.00%)
Jan 05, 2017 0.1150 0.1153 0.1100 0.1151 111,000 +0.00(+0.09%)
Jan 04, 2017 0.1100 0.1150 0.1100 0.1150 82,618 +0.00(+1.95%)
Jan 03, 2017 0.1128 0.1128 0.1128 0.1128 10,750 +0.00(+2.55%)
Dec 30, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 29, 2016 0.1100 0.1100 0.1100 0.1100 125,000 -0.01(-8.33%)
Dec 28, 2016 0.1059 0.1200 0.1051 0.1200 209,000 +0.01(+9.09%)
Dec 27, 2016 0.1100 0.1100 0.1100 0.1100 700 +0.00(+0.00%)
Dec 22, 2016 0.1100 0.1100 0.1100 0 -0.00(-2.65%)
Dec 21, 2016 0.1100 0.1130 0.1100 0.1130 132,000 +0.00(+2.26%)
Dec 19, 2016 0.1105 0.1105 0.1105 0 -0.00(-4.00%)
Dec 16, 2016 0.1151 0.1151 0.1151 0.1151 6,500 +0.00(+0.09%)
Dec 15, 2016 0.1145 0.1150 0.1107 0.1150 95,985 -0.00(-2.13%)
Dec 14, 2016 0.1140 0.1175 0.1140 0.1175 12,500 -0.00(-2.08%)
Dec 12, 2016 0.1200 0.1200 0.1200 0 -0.00(-2.52%)
Dec 09, 2016 0.1231 0.1231 0.1231 0.1231 2,000 -0.00(-0.08%)
Dec 08, 2016 0.1160 0.1232 0.1160 0.1232 35,000 +0.00(+4.14%)
Dec 07, 2016 0.1140 0.1183 0.1140 0.1183 5,300 -0.00(-0.34%)
Dec 06, 2016 0.1050 0.1187 0.1050 0.1187 190,000 +0.01(+13.05%)
Dec 05, 2016 0.1000 0.1050 0.1000 0.1050 62,100 +0.01(+6.60%)
Dec 02, 2016 0.0998 0.0998 0.0964 0.0985 67,900 -0.00(-3.81%)
Nov 29, 2016 0.1024 0.1024 0.1024 0 -0.01(-6.91%)
Nov 28, 2016 0.1100 0.1100 0.1000 0.1100 48,000 +0.01(+12.47%)
Nov 22, 2016 0.0978 0.0978 0.0978 0 -0.00(-2.20%)
Nov 21, 2016 0.1000 0.1000 0.1000 0.1000 27,000 +0.00(+1.83%)
Nov 18, 2016 0.0982 0.0982 0.0982 0.0982 500 -0.01(-7.45%)
Nov 16, 2016 0.1061 0.1061 0.1061 0 +0.01(+11.68%)
Nov 15, 2016 0.1000 0.1090 0.0950 0.0950 27,500 -0.01(-11.21%)
Nov 04, 2016 0.1070 0.1070 0.1070 0 -0.00(-2.73%)
Nov 02, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 01, 2016 0.1100 0.1110 0.1100 0.1100 151,400 -0.00(-0.90%)
Oct 31, 2016 0.1110 0.1110 0.1110 0.1110 1,000 -0.01(-7.50%)
Oct 25, 2016 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Oct 24, 2016 0.1100 0.1100 0.1050 0.1050 57,000 -0.01(-4.55%)
Oct 21, 2016 0.1100 0.1100 0.1100 0.1100 18,175 +0.00(+0.00%)
Oct 19, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 17, 2016 0.1100 0.1100 0.1100 0 +0.00(+2.14%)
Oct 13, 2016 0.1077 0.1077 0.1077 0 -0.00(-2.09%)
Oct 07, 2016 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Oct 03, 2016 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Sep 30, 2016 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Sep 29, 2016 0.1250 0.1250 0.1250 0.1250 159,500 -0.01(-3.85%)
Sep 28, 2016 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 27, 2016 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 26, 2016 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+8.33%)
Sep 23, 2016 0.1175 0.1200 0.1175 0.1200 95,000 +0.00(+1.69%)
Sep 22, 2016 0.1180 0.1180 0.1180 0.1180 45,724 +0.00(+0.00%)
Sep 21, 2016 0.1160 0.1180 0.1160 0.1180 209,876 -0.00(-1.67%)
Sep 20, 2016 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+1.69%)
Sep 16, 2016 0.1180 0.1180 0.1180 0 +0.00(+1.81%)
Sep 15, 2016 0.1120 0.1159 0.1120 0.1159 46,848 -0.01(-7.28%)
Sep 14, 2016 0.1200 0.1250 0.1200 0.1250 100,000 +0.00(+1.79%)
Sep 13, 2016 0.1160 0.1228 0.1120 0.1228 99,348 +0.00(+0.33%)
Sep 12, 2016 0.1436 0.1436 0.1224 0.1224 79,507 -0.03(-18.99%)
Sep 09, 2016 0.1400 0.1511 0.1400 0.1511 40,000 +0.02(+16.23%)
Sep 08, 2016 0.1304 0.1346 0.1300 0.1300 205,375 -0.01(-6.47%)
Sep 07, 2016 0.1380 0.1390 0.1300 0.1390 48,900 -0.00(-0.71%)
Sep 06, 2016 0.1450 0.1450 0.1400 0.1400 30,000 +0.00(+0.00%)
Sep 02, 2016 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Aug 29, 2016 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Aug 26, 2016 0.1460 0.1460 0.1340 0.1400 122,000 +0.00(+0.00%)
Aug 25, 2016 0.1400 0.1400 0.1400 0.1400 15,000 -0.01(-6.67%)
Aug 23, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 22, 2016 0.1520 0.1520 0.1500 0.1500 15,500 -0.02(-11.76%)
Aug 17, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 16, 2016 0.1700 0.1700 0.1700 0.1700 14,500 +0.01(+3.03%)
Aug 11, 2016 0.1650 0.1650 0.1650 0 +0.00(+1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.