Coloured Ties Capital Inc. (APEOF)
OTCMKTS
· Delayed Price · Currency is USD
0.158
+0.028 (21.72%)
At close: Dec 18, 2024
Coloured Ties Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 21.72% | 200 |
| Dec 12, 2024 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.50% | 1,500 |
| Dec 11, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.35% | 5,000 |
| Dec 10, 2024 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -24.99% | 20,000 |
| Dec 9, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 20.98% | 350 |
| Dec 3, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -21.88% | 5,000 |
| Nov 14, 2024 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -19.20% | 16,103 |
| Nov 12, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 17.43% | 240 |
| Oct 30, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.09% | 1,136 |
| Oct 17, 2024 | 0.22 | 0.25 | 0.21 | 0.21 | 0.21 | -21.22% | 38,526 |
| Oct 14, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 15.11% | 104 |
| Oct 10, 2024 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | 17.50% | 2,000 |
| Oct 9, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.17% | 3,350 |
| Oct 4, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.34% | 18,730 |
| Sep 27, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.19% | 6,501 |
| Sep 24, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.40% | 2,000 |
| Sep 5, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.01% | 2,500 |
| Aug 30, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.24% | 3,192 |
| Aug 26, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.35% | 10,375 |
| Aug 14, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.43% | 400 |
| Aug 6, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -32.37% | 280 |
| Aug 2, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 19.62% | 280 |
| Jul 30, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 24.34% | 1,000 |
| Jul 26, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -19.32% | 100 |
| Jul 19, 2024 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 12.46% | 674 |
| Jul 9, 2024 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -11.04% | 1,100 |
| Jul 2, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,500 |
| Jun 28, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,550 |
| Jun 27, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -16.64% | 3,000 |
| Jun 25, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 4.97% | 2,500 |
| Jun 21, 2024 | 0.29 | 0.30 | 0.27 | 0.29 | 0.29 | 15.21% | 73,500 |
| Jun 17, 2024 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 3.29% | 22,491 |
| Jun 14, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.04% | 1,500 |
| Jun 4, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.58% | 8,963 |
| May 24, 2024 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -2.26% | 6,975 |
| May 23, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.53% | 4,325 |
| May 22, 2024 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -59.45% | 6,430 |
| May 14, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 135 |
| May 13, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 200.00% | 500 |
| May 8, 2024 | 0.40 | 0.40 | 0.20 | 0.20 | 0.20 | - | 5,000 |
| May 7, 2024 | 0.07 | 0.20 | 0.07 | 0.20 | 0.20 | -20.00% | 3,615 |
| May 3, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.00% | 5,000 |
| May 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 252.63% | 200 |
| Apr 18, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -82.67% | 39,270 |
| Apr 16, 2024 | 0.32 | 0.32 | 0.03 | 0.03 | 0.03 | -80.65% | 19,500 |
| Apr 1, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 932 |
| Mar 27, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -21.73% | 1,136 |
| Feb 9, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -28.13% | 3,450 |
| Feb 2, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -12.99% | 2,866 |
| Jan 16, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -7.16% | 500 |
| Jan 12, 2024 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 4.03% | 700 |
| Jan 11, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -5.99% | 200 |
| Dec 29, 2023 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 4.34% | 1,360 |