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

Coloured Ties Capital Inc (OP: APEOF )

0.2000 UNCHANGED
Streaming Delayed Price Updated: 2:43 PM EDT, May 8, 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 (%)
Sep 30, 2019 0.0699 0.0699 0.0699 0 +0.02(+54.99%)
Sep 27, 2019 0.0451 0.0451 0.0451 0.0451 1,800 -0.02(-35.48%)
Sep 26, 2019 0.0750 0.0750 0.0470 0.0699 3,875 +0.01(+7.70%)
Sep 25, 2019 0.0649 0.0649 0.0649 0.0649 1,000 -0.01(-13.35%)
Sep 23, 2019 0.0749 0.0749 0.0749 0 +0.01(+15.41%)
Sep 20, 2019 0.0649 0.0649 0.0649 0.0649 2,000 +0.01(+27.25%)
Sep 19, 2019 0.0749 0.0800 0.0509 0.0510 122,500 +0.01(+24.39%)
Sep 17, 2019 0.0410 0.0410 0.0410 0 +0.04(+4000.00%)
Sep 16, 2019 0.0800 0.0800 0.0010 0.0010 71,500 -0.05(-98.15%)
Sep 12, 2019 0.0541 0.0541 0.0541 0 -0.01(-9.83%)
Sep 11, 2019 0.1000 0.1200 0.0400 0.0600 28,337 +0.00(+1.52%)
Sep 10, 2019 0.0591 0.0591 0.0591 0.0591 16,472 -0.00(-1.50%)
Sep 06, 2019 0.0600 0.0600 0.0600 0 -0.01(-12.92%)
Aug 30, 2019 0.0689 0.0689 0.0689 0 +0.00(+1.62%)
Aug 27, 2019 0.0678 0.0678 0.0678 0 +0.01(+13.00%)
Aug 22, 2019 0.0600 0.0600 0.0600 0 -0.00(-3.23%)
Aug 21, 2019 0.0620 0.0620 0.0620 0.0620 2,000 -0.01(-8.42%)
Aug 20, 2019 0.0677 0.0677 0.0677 0.0677 1,250 -0.01(-7.89%)
Aug 16, 2019 0.0735 0.0735 0.0735 0 +0.01(+13.08%)
Aug 07, 2019 0.0650 0.0650 0.0650 0 -0.00(-0.61%)
Aug 01, 2019 0.0654 0.0654 0.0654 0 -0.00(-1.65%)
Jul 31, 2019 0.0660 0.0665 0.0647 0.0665 56,300 +0.00(+2.47%)
Jul 25, 2019 0.0649 0.0649 0.0649 0 +0.00(+5.87%)
Jul 22, 2019 0.0613 0.0613 0.0613 0 +0.00(+2.17%)
Jul 17, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.17%)
Jul 08, 2019 0.0599 0.0599 0.0599 0 -0.00(-3.39%)
Jul 02, 2019 0.0620 0.0620 0.0620 0 +0.00(+0.81%)
Jun 28, 2019 0.0615 0.0615 0.0615 0 -0.00(-5.53%)
Jun 27, 2019 0.0651 0.0651 0.0651 0.0651 25,375 +0.00(+7.78%)
Jun 26, 2019 0.0604 0.0604 0.0604 0.0604 20,000 +0.00(+2.37%)
Jun 24, 2019 0.0590 0.0590 0.0590 0 -0.01(-17.83%)
Jun 20, 2019 0.0718 0.0718 0.0718 0 -0.00(-3.49%)
Jun 17, 2019 0.0744 0.0744 0.0744 0 +0.00(+3.33%)
Jun 10, 2019 0.0720 0.0720 0.0720 0 +0.01(+14.10%)
Jun 05, 2019 0.0631 0.0631 0.0631 0 -0.01(-19.00%)
May 24, 2019 0.0779 0.0779 0.0779 0 +0.01(+11.29%)
May 22, 2019 0.0700 0.0700 0.0700 0 -0.01(-7.89%)
May 14, 2019 0.0760 0.0760 0.0760 0 -0.00(-5.00%)
May 13, 2019 0.0800 0.0800 0.0800 0.0800 5,200 -0.01(-6.10%)
May 09, 2019 0.0852 0.0852 0.0852 0 -0.00(-4.16%)
May 08, 2019 0.0800 0.0889 0.0800 0.0889 14,700 +0.00(+3.98%)
May 07, 2019 0.0820 0.0855 0.0777 0.0855 2,450 +0.01(+9.20%)
May 06, 2019 0.0783 0.0814 0.0783 0.0783 1,800 +0.01(+11.38%)
May 03, 2019 0.0743 0.0743 0.0703 0.0703 25,000 +0.01(+17.17%)
May 02, 2019 0.0600 0.0600 0.0600 0.0600 45,000 -0.01(-20.00%)
Apr 30, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 25, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.40%)
Apr 22, 2019 0.0747 0.0747 0.0747 0 +0.01(+19.71%)
Apr 17, 2019 0.0624 0.0624 0.0624 0 +0.00(+0.00%)
Apr 16, 2019 0.0624 0.0624 0.0624 0.0624 1,100 -0.01(-9.57%)
Apr 15, 2019 0.0755 0.0755 0.0690 0.0690 98,400 -0.01(-13.75%)
Apr 11, 2019 0.0800 0.0800 0.0800 0 +0.01(+9.59%)
Apr 09, 2019 0.0730 0.0730 0.0730 0 -0.00(-2.67%)
Apr 08, 2019 0.0750 0.0750 0.0750 0.0750 44,000 +0.01(+10.29%)
Apr 05, 2019 0.0680 0.0680 0.0680 0.0680 11,500 -0.01(-8.11%)
Apr 04, 2019 0.0740 0.0740 0.0740 0.0740 21,000 -0.01(-6.80%)
Apr 03, 2019 0.0794 0.0794 0.0794 0.0794 10,000 +0.00(+0.25%)
Apr 01, 2019 0.0792 0.0792 0.0792 0 +0.00(+1.02%)
Mar 29, 2019 0.0654 0.0784 0.0654 0.0784 20,000 +0.01(+19.51%)
Mar 28, 2019 0.0683 0.0683 0.0656 0.0656 22,200 -0.00(-2.53%)
Mar 27, 2019 0.0673 0.0673 0.0673 0.0673 724 -0.01(-10.27%)
Mar 22, 2019 0.0750 0.0750 0.0750 0 +0.00(+6.99%)
Mar 20, 2019 0.0701 0.0701 0.0701 0 -0.00(-5.78%)
Mar 18, 2019 0.0744 0.0744 0.0744 0 -0.01(-9.82%)
Mar 14, 2019 0.0825 0.0825 0.0825 0 +0.01(+10.00%)
Mar 13, 2019 0.0692 0.0750 0.0692 0.0750 4,100 +0.01(+10.29%)
Mar 08, 2019 0.0680 0.0680 0.0680 0 +0.00(+4.62%)
Mar 07, 2019 0.0650 0.0650 0.0650 0.0650 20,000 -0.01(-7.14%)
Mar 04, 2019 0.0700 0.0700 0.0700 0 +0.01(+22.16%)
Feb 25, 2019 0.0573 0.0573 0.0573 0 -0.01(-11.02%)
Feb 07, 2019 0.0644 0.0644 0.0644 0 +0.01(+12.98%)
Jan 23, 2019 0.0570 0.0570 0.0570 0 +0.00(+3.26%)
Jan 15, 2019 0.0552 0.0552 0.0552 0 -0.01(-19.18%)
Jan 14, 2019 0.0578 0.0683 0.0578 0.0683 35,000 +0.01(+19.82%)
Jan 10, 2019 0.0570 0.0570 0.0570 0 +0.00(+0.00%)
Jan 08, 2019 0.0570 0.0570 0.0570 0 +0.01(+19.25%)
Dec 31, 2018 0.0478 0.0478 0.0478 0 +0.00(+0.00%)
Dec 28, 2018 0.0478 0.0478 0.0478 0.0478 20,000 +0.00(+4.82%)
Dec 27, 2018 0.0456 0.0456 0.0456 0.0456 55,000 -0.00(-8.80%)
Dec 21, 2018 0.0500 0.0500 0.0500 0 -0.00(-2.72%)
Dec 20, 2018 0.0514 0.0514 0.0514 0.0514 15,089 -0.00(-2.47%)
Dec 18, 2018 0.0527 0.0527 0.0527 0 +0.00(+5.19%)
Dec 17, 2018 0.0501 0.0501 0.0501 0.0501 1,818 -0.00(-7.22%)
Dec 13, 2018 0.0540 0.0540 0.0540 0 -0.00(-0.18%)
Dec 11, 2018 0.0541 0.0541 0.0541 0 -0.00(-1.81%)
Nov 29, 2018 0.0551 0.0551 0.0551 0 -0.01(-21.29%)
Nov 27, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 23, 2018 0.0700 0.0700 0.0700 0 +0.00(+2.94%)
Nov 21, 2018 0.0680 0.0680 0.0680 0 +0.02(+36.00%)
Nov 20, 2018 0.0591 0.0591 0.0500 0.0500 18,400 -0.01(-15.25%)
Nov 15, 2018 0.0590 0.0590 0.0590 0 -0.02(-24.55%)
Nov 07, 2018 0.0782 0.0782 0.0782 0 +0.01(+9.99%)
Nov 06, 2018 0.0596 0.0711 0.0596 0.0711 21,000 +0.00(+1.57%)
Oct 31, 2018 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Oct 29, 2018 0.0600 0.0600 0.0600 0 -0.01(-15.85%)
Oct 25, 2018 0.0713 0.0713 0.0713 0 +0.01(+14.26%)
Oct 24, 2018 0.0624 0.0624 0.0624 0.0624 3,000 +0.00(+0.65%)
Oct 18, 2018 0.0620 0.0620 0.0620 0 -0.04(-40.95%)
Oct 11, 2018 0.1050 0.1050 0.1050 0 +0.03(+38.89%)
Oct 10, 2018 0.0756 0.0756 0.0756 0.0756 100 +0.01(+11.01%)
Oct 04, 2018 0.0681 0.0681 0.0681 0 -0.02(-24.33%)
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.