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 (%)
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%)
Oct 02, 2018 0.0900 0.0900 0.0900 0 +0.01(+8.96%)
Sep 28, 2018 0.0826 0.0826 0.0826 0 +0.01(+9.26%)
Sep 27, 2018 0.0756 0.0756 0.0756 0.0756 18,500 +0.00(+0.80%)
Sep 19, 2018 0.0750 0.0750 0.0750 0 +0.00(+2.04%)
Sep 18, 2018 0.0735 0.0735 0.0735 0.0735 10,000 +0.00(+2.08%)
Sep 14, 2018 0.0720 0.0720 0.0720 0 +0.00(+7.46%)
Sep 11, 2018 0.0670 0.0670 0.0670 0 +0.00(+0.90%)
Sep 07, 2018 0.0664 0.0664 0.0664 0 -0.00(-5.14%)
Sep 06, 2018 0.0839 0.0839 0.0700 0.0700 190,000 -0.01(-16.57%)
Sep 05, 2018 0.0876 0.0876 0.0839 0.0839 25,395 +0.00(+4.88%)
Sep 04, 2018 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Aug 30, 2018 0.0800 0.0800 0.0800 0 +0.00(+3.76%)
Aug 29, 2018 0.0929 0.0929 0.0771 0.0771 27,100 -0.02(-19.69%)
Aug 28, 2018 0.0960 0.0960 0.0960 0.0960 20,000 +0.00(+2.13%)
Aug 17, 2018 0.0940 0.0940 0.0940 0 -0.00(-3.69%)
Aug 16, 2018 0.1055 0.1055 0.0976 0.0976 41,100 -0.01(-10.46%)
Aug 15, 2018 0.1100 0.1100 0.1090 0.1090 3,818 -0.01(-5.22%)
Aug 14, 2018 0.0994 0.1150 0.0960 0.1150 114,000 +0.01(+11.98%)
Aug 13, 2018 0.1000 0.1027 0.1000 0.1027 145,000 +0.00(+4.05%)
Aug 10, 2018 0.1019 0.1019 0.0979 0.0987 407,700 -0.00(-2.28%)
Aug 09, 2018 0.1010 0.1010 0.1000 0.1010 80,000 +0.00(+1.00%)
Aug 06, 2018 0.1000 0.1000 0.1000 0 +0.00(+3.63%)
Aug 03, 2018 0.0965 0.0990 0.0965 0.0965 400,000 -0.00(-4.46%)
Aug 02, 2018 0.1010 0.1010 0.1010 0.1010 25,000 +0.00(+0.40%)
Aug 01, 2018 0.1010 0.1010 0.1000 0.1006 225,000 +0.01(+8.87%)
Jul 31, 2018 0.0924 0.0924 0.0924 0.0924 3,000 -0.01(-5.62%)
Jul 26, 2018 0.0979 0.0979 0.0979 0 +0.00(+5.27%)
Jul 25, 2018 0.0930 0.0930 0.0930 0.0930 25,000 +0.01(+5.68%)
Jul 24, 2018 0.0880 0.0880 0.0880 0.0880 55,000 -0.00(-4.35%)
Jul 19, 2018 0.0920 0.0920 0.0920 0 +0.00(+1.10%)
Jul 12, 2018 0.0910 0.0910 0.0910 0 -0.01(-9.00%)
Jul 11, 2018 0.1008 0.1020 0.0990 0.1000 257,300 +0.00(+0.00%)
Jul 09, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jul 06, 2018 0.1040 0.1050 0.1019 0.1050 306,540 +0.00(+5.00%)
Jul 05, 2018 0.1000 0.1000 0.0960 0.1000 240,000 +0.02(+23.46%)
Jul 03, 2018 0.0810 0.0810 0.0810 0 -0.01(-6.90%)
Jun 27, 2018 0.0870 0.0870 0.0870 0 +0.00(+0.00%)
Jun 26, 2018 0.0860 0.0870 0.0860 0.0870 22,000 +0.01(+10.49%)
Jun 22, 2018 0.0787 0.0787 0.0787 0 +0.01(+19.30%)
Jun 21, 2018 0.0660 0.0660 0.0660 0.0660 25,000 +0.00(+0.00%)
Jun 20, 2018 0.0660 0.0660 0.0660 0.0660 20,000 -0.00(-0.30%)
Jun 14, 2018 0.0662 0.0662 0.0662 0 -0.00(-2.93%)
Jun 13, 2018 0.0700 0.0700 0.0682 0.0682 80,000 -0.00(-1.30%)
Jun 12, 2018 0.0691 0.0691 0.0691 0.0691 3,000 -0.01(-10.72%)
Jun 08, 2018 0.0774 0.0774 0.0774 0 +0.01(+20.00%)
Jun 04, 2018 0.0645 0.0645 0.0645 0 -0.00(-6.10%)
May 30, 2018 0.0687 0.0687 0.0687 0 -0.01(-14.99%)
May 29, 2018 0.0808 0.0808 0.0808 0.0808 10,000 +0.02(+25.47%)
May 23, 2018 0.0644 0.0644 0.0644 0 -0.01(-13.44%)
May 21, 2018 0.0744 0.0744 0.0744 0 +0.00(+0.13%)
May 17, 2018 0.0743 0.0743 0.0743 0 +0.00(+0.00%)
May 16, 2018 0.0743 0.0743 0.0743 0.0743 3,000 -0.01(-7.12%)
May 15, 2018 0.0800 0.0800 0.0783 0.0800 50,000 +0.00(+0.00%)
May 14, 2018 0.0800 0.0800 0.0750 0.0800 100,000 +0.01(+7.67%)
May 09, 2018 0.0743 0.0743 0.0743 0 -0.01(-12.59%)
May 08, 2018 0.0850 0.0850 0.0850 0.0850 12,000 +0.00(+2.53%)
May 07, 2018 0.0829 0.0829 0.0829 0.0829 50,000 +0.01(+10.03%)
May 04, 2018 0.0753 0.0753 0.0753 0.0753 750 +0.00(+1.40%)
May 03, 2018 0.0756 0.0756 0.0743 0.0743 100,000 -0.00(-0.93%)
May 02, 2018 0.0800 0.0800 0.0750 0.0750 17,600 -0.00(-5.06%)
Apr 25, 2018 0.0790 0.0790 0.0790 50,500 +0.00(+6.14%)
Apr 23, 2018 0.0744 0.0744 0.0744 0 -0.00(-5.15%)
Apr 20, 2018 0.0785 0.0785 0.0785 0.0785 6,500 +0.00(+4.49%)
Apr 18, 2018 0.0751 0.0751 0.0751 0 -0.00(-6.13%)
Apr 16, 2018 0.0800 0.0800 0.0800 0 -0.00(-3.96%)
Apr 12, 2018 0.0833 0.0833 0.0833 0 +0.00(+1.71%)
Apr 10, 2018 0.0819 0.0819 0.0819 0 +0.00(+3.08%)
Apr 09, 2018 0.0795 0.0795 0.0795 0.0795 1,075 +0.00(+4.82%)
Apr 05, 2018 0.0758 0.0758 0.0758 0 -0.00(-5.25%)
Apr 04, 2018 0.0845 0.0856 0.0770 0.0800 245,000 -0.01(-11.99%)
Apr 03, 2018 0.0909 0.0909 0.0909 0.0909 145 +0.01(+9.39%)
Mar 23, 2018 0.0831 0.0831 0.0831 0 -0.01(-10.06%)
Mar 22, 2018 0.0924 0.0924 0.0924 0.0924 100 -0.00(-1.84%)
Mar 21, 2018 0.0927 0.0980 0.0927 0.0941 56,000 +0.01(+10.61%)
Mar 19, 2018 0.0851 0.0851 0.0851 0 -0.00(-1.16%)
Mar 15, 2018 0.0861 0.0861 0.0861 0 -0.00(-4.33%)
Mar 13, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 12, 2018 0.0900 0.0900 0.0900 0.0900 82,500 +0.00(+0.00%)
Mar 09, 2018 0.0900 0.0900 0.0900 0.0900 100 +0.00(+4.53%)
Mar 07, 2018 0.0861 0.0861 0.0861 0 -0.01(-9.37%)
Feb 27, 2018 0.0950 0.0950 0.0950 0 +0.00(+3.26%)
Feb 26, 2018 0.0920 0.0920 0.0920 0.0920 19,240 +0.00(+1.88%)
Feb 22, 2018 0.0903 0.0903 0.0903 0 +0.00(+0.33%)
Feb 20, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Feb 16, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 15, 2018 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Feb 14, 2018 0.1000 0.1000 0.1000 0.1000 6,800 +0.01(+9.65%)
Feb 13, 2018 0.0900 0.0901 0.0912 19,444 +0.00(+1.33%)
Feb 12, 2018 0.0900 0.0900 0.0900 0.0900 60,000 +0.00(+0.00%)
Feb 09, 2018 0.0900 0.0900 0.0900 0.0900 28,000 +0.00(+0.00%)
Feb 07, 2018 0.0900 0.0900 0.0900 0 -0.01(-12.11%)
Feb 05, 2018 0.1024 0.1024 0.1024 0 +0.01(+13.78%)
Feb 02, 2018 0.0900 0.0900 0.0900 0.0900 1,500 -0.02(-16.67%)
Jan 30, 2018 0.1080 0.1080 0.1080 0 -0.00(-1.82%)
Jan 29, 2018 0.1100 0.1100 0.1100 0.1100 2,000 +0.01(+4.76%)
Jan 26, 2018 0.1050 0.1050 0.1050 0.1050 100,000 +0.00(+0.86%)
Jan 25, 2018 0.1041 0.1041 0.1041 0.1041 5,000 -0.02(-13.18%)
Jan 24, 2018 0.1100 0.1199 0.1100 0.1199 8,000 +0.01(+13.11%)
Jan 23, 2018 0.1200 0.1250 0.1060 0.1060 340,350 -0.01(-8.62%)
Jan 18, 2018 0.1160 0.1160 0.1160 0 +0.00(+0.61%)
Jan 17, 2018 0.1100 0.1153 0.1090 0.1153 90,000 +0.01(+4.82%)
Jan 16, 2018 0.1170 0.1224 0.1100 0.1100 19,500 -0.02(-16.67%)
Jan 12, 2018 0.1320 0.1320 0.1320 0 +0.03(+32.00%)
Jan 11, 2018 0.1000 0.1000 0.1000 0.1000 38,500 -0.00(-1.96%)
Jan 10, 2018 0.1000 0.1020 0.1000 0.1020 11,500 -0.01(-6.76%)
Jan 09, 2018 0.1086 0.1100 0.1061 0.1094 760,833 +0.00(+4.19%)
Jan 08, 2018 0.0900 0.1050 0.0900 0.1050 776,700 +0.02(+25.00%)
Jan 05, 2018 0.0840 0.0840 0.0840 0.0840 253,800 +0.00(+0.00%)
Jan 04, 2018 0.0840 0.0840 0.0840 0.0840 10,000 +0.00(+0.00%)
Jan 03, 2018 0.0888 0.0888 0.0839 0.0840 278,221 +0.00(+0.00%)
Jan 02, 2018 0.0840 0.0840 0.0840 0.0840 2,500 +0.00(+5.00%)
Dec 29, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.96%)
Dec 28, 2017 0.0801 0.0801 0.0792 0.0792 100,000 -0.00(-4.87%)
Dec 21, 2017 0.0833 0.0833 0.0833 0 +0.00(+2.84%)
Dec 20, 2017 0.0895 0.0920 0.0810 0.0810 128,692 -0.01(-9.70%)
Dec 19, 2017 0.0870 0.0897 0.0870 0.0897 16,455 +0.00(+4.31%)
Dec 18, 2017 0.0850 0.0904 0.0850 0.0860 92,090 +0.00(+5.91%)
Dec 14, 2017 0.0812 0.0812 0.0812 0 +0.00(+5.32%)
Dec 13, 2017 0.0730 0.0811 0.0730 0.0771 238,155 -0.01(-9.82%)
Dec 12, 2017 0.0800 0.0855 0.0800 0.0855 38,500 +0.00(+4.72%)
Dec 11, 2017 0.0761 0.0817 0.0761 0.0817 100,200 +0.00(+2.06%)
Dec 07, 2017 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Dec 04, 2017 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Nov 30, 2017 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Nov 29, 2017 0.0784 0.0900 0.0784 0.0850 301,900 +0.01(+17.08%)
Nov 28, 2017 0.0821 0.0821 0.0726 0.0726 505,000 -0.01(-14.59%)
Nov 24, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 22, 2017 0.0680 0.0910 0.0680 0.0850 158,708 +0.02(+39.34%)
Nov 17, 2017 0.0610 0.0610 0.0610 0 -0.01(-19.63%)
Nov 16, 2017 0.0700 0.0759 0.0615 0.0759 30,465 +0.01(+8.43%)
Nov 14, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 13, 2017 0.0700 0.0700 0.0700 0.0700 300 -0.01(-13.47%)
Nov 06, 2017 0.0809 0.0809 0.0809 0 +0.01(+7.87%)
Nov 03, 2017 0.0764 0.0764 0.0750 0.0750 103,250 +0.00(+0.00%)
Nov 02, 2017 0.0770 0.0770 0.0750 0.0750 4,500 -0.01(-6.25%)
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.