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 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%)
Nov 01, 2017 0.0800 0.0800 0.0800 0.0800 12,500 +0.00(+0.00%)
Oct 31, 2017 0.0800 0.0800 0.0800 0.0800 60,000 -0.00(-2.32%)
Oct 30, 2017 0.0766 0.0819 0.0751 0.0819 16,615 +0.01(+9.20%)
Oct 27, 2017 0.0750 0.0750 0.0750 0.0750 1,500 +0.00(+0.00%)
Oct 25, 2017 0.0750 0.0750 0.0750 0 -0.00(-1.57%)
Oct 24, 2017 0.0762 0.0762 0.0762 0.0762 900 -0.00(-4.75%)
Oct 20, 2017 0.0800 0.0800 0.0800 0 -0.00(-2.44%)
Oct 19, 2017 0.0820 0.0820 0.0820 0.0820 4,000 +0.00(+0.00%)
Oct 17, 2017 0.0820 0.0820 0.0820 0 -0.00(-0.12%)
Oct 16, 2017 0.0876 0.0876 0.0821 0.0821 10,000 +0.00(+1.36%)
Oct 06, 2017 0.0810 0.0810 0.0810 0 +0.00(+1.25%)
Oct 04, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 02, 2017 0.0800 0.0800 0.0800 0 -0.00(-3.96%)
Sep 28, 2017 0.0833 0.0833 0.0833 0 +0.00(+0.97%)
Sep 27, 2017 0.0825 0.0825 0.0825 0.0825 400 -0.00(-1.79%)
Sep 25, 2017 0.0840 0.0840 0.0840 0 -0.01(-6.67%)
Sep 20, 2017 0.0900 0.0900 0.0900 0 -0.00(-0.99%)
Sep 18, 2017 0.0909 0.0909 0.0909 0 +0.01(+18.05%)
Sep 15, 2017 0.0779 0.0779 0.0770 0.0770 50,750 -0.01(-12.40%)
Sep 12, 2017 0.0879 0.0879 0.0879 0 +0.01(+17.04%)
Sep 08, 2017 0.0751 0.0751 0.0751 0 -0.00(-5.89%)
Sep 05, 2017 0.0798 0.0798 0.0798 0 -0.00(-4.43%)
Aug 29, 2017 0.0835 0.0835 0.0835 0 +0.00(+3.09%)
Aug 28, 2017 0.0810 0.0810 0.0810 0.0810 50,000 +0.00(+1.25%)
Aug 24, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Aug 23, 2017 0.0750 0.0750 0.0750 0.0750 3,300 +0.00(+0.00%)
Aug 22, 2017 0.0740 0.0750 0.0740 0.0750 106,000 +0.00(+0.67%)
Aug 15, 2017 0.0745 0.0745 0.0745 0 -0.00(-0.67%)
Aug 11, 2017 0.0750 0.0750 0.0750 0 -0.00(-5.78%)
Aug 10, 2017 0.0796 0.0796 0.0796 0.0796 32,000 -0.00(-0.50%)
Jul 31, 2017 0.0800 0.0800 0.0800 0 +0.00(+1.91%)
Jul 28, 2017 0.0785 0.0785 0.0785 0.0785 1,000 -0.00(-1.88%)
Jul 19, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 17, 2017 0.0800 0.0800 0.0800 0 -0.00(-3.61%)
Jul 10, 2017 0.0830 0.0830 0.0830 0 -0.01(-7.78%)
Jul 07, 2017 0.0875 0.0900 0.0875 0.0900 10,000 +0.00(+5.88%)
Jul 06, 2017 0.0850 0.0850 0.0850 0.0850 4,100 +0.00(+0.00%)
Jul 03, 2017 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 29, 2017 0.0850 0.0850 0.0850 0 -0.00(-2.86%)
Jun 28, 2017 0.0875 0.0875 0.0875 0.0875 900 -0.00(-2.78%)
Jun 21, 2017 0.0900 0.0900 0.0900 0 -0.00(-0.44%)
Jun 20, 2017 0.0932 0.0932 0.0904 0.0904 10,200 +0.01(+6.35%)
Jun 19, 2017 0.0850 0.0850 0.0850 0.0850 700 -0.01(-11.46%)
Jun 15, 2017 0.0960 0.0960 0.0960 0 +0.01(+12.94%)
Jun 14, 2017 0.0850 0.0850 0.0850 0.0850 100,000 +0.00(+0.00%)
Jun 12, 2017 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jun 09, 2017 0.0875 0.0900 0.0875 0.0900 13,000 +0.00(+0.00%)
Jun 08, 2017 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-8.16%)
Jun 05, 2017 0.0980 0.0980 0.0980 0 +0.01(+8.89%)
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.