Coloured Ties Capital Inc. (APEOF)

Coloured Ties Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2024	0.15	0.15	0.15	0.15	0.15	11.04%	113,117
Dec 27, 2024	0.14	0.14	0.14	0.14	0.14	-13.14%	1,500
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
Dec 27, 2023	0.37	0.37	0.37	0.37	0.37	-9.97%	325
Dec 20, 2023	0.41	0.41	0.41	0.41	0.41	28.78%	2,500
Dec 19, 2023	0.32	0.32	0.32	0.32	0.32	-25.83%	100
Dec 18, 2023	0.43	0.43	0.43	0.43	0.43	17.28%	3,574
Dec 13, 2023	0.41	0.41	0.36	0.36	0.36	-1.54%	590
Dec 11, 2023	0.37	0.37	0.37	0.37	0.37	-17.79%	203
Dec 1, 2023	0.44	0.45	0.44	0.45	0.45	-3.63%	3,200
Nov 22, 2023	0.47	0.47	0.47	0.47	0.47	-4.41%	2,500
Nov 10, 2023	0.49	0.49	0.49	0.49	0.49	-5.69%	2,500
Nov 8, 2023	0.55	0.55	0.52	0.52	0.52	-0.02%	1,433
Nov 3, 2023	0.52	0.52	0.52	0.52	0.52	-5.71%	1,000
Nov 2, 2023	0.55	0.55	0.55	0.55	0.55	-5.64%	1,000
Oct 12, 2023	0.60	0.60	0.55	0.58	0.58	5.98%	16,565
Oct 5, 2023	0.55	0.55	0.55	0.55	0.55	-10.10%	150
Oct 2, 2023	0.61	0.61	0.61	0.61	0.61	-12.87%	230
Sep 26, 2023	0.70	0.70	0.70	0.70	0.70	-2.83%	8,000
Sep 20, 2023	0.72	0.72	0.72	0.72	0.72	-6.44%	180
Sep 5, 2023	0.77	0.77	0.77	0.77	0.77	-	1,000
Aug 31, 2023	0.77	0.77	0.77	0.77	0.77	2.67%	15,690
Aug 23, 2023	0.76	0.78	0.74	0.75	0.75	-2.60%	4,000
Aug 21, 2023	0.75	0.77	0.75	0.77	0.77	-3.75%	1,833
Aug 11, 2023	0.80	0.80	0.80	0.80	0.80	5.37%	2,000
Aug 10, 2023	0.76	0.76	0.76	0.76	0.76	5.12%	700
Jul 19, 2023	0.72	0.72	0.72	0.72	0.72	3.17%	100
Jul 17, 2023	0.70	0.70	0.70	0.70	0.70	-17.65%	999
Jul 10, 2023	0.85	0.85	0.85	0.85	0.85	13.33%	1,000
Jul 7, 2023	0.97	0.97	0.75	0.75	0.75	-3.61%	10,600
Jun 22, 2023	0.78	0.78	0.78	0.78	0.78	13.71%	1,172
Jun 13, 2023	0.94	0.94	0.68	0.68	0.68	21.35%	9,000
Jun 7, 2023	0.56	0.56	0.56	0.56	0.56	3.91%	2,411
May 23, 2023	0.54	0.54	0.54	0.54	0.54	1.74%	1,420
May 5, 2023	0.53	0.53	0.53	0.53	0.53	0.58%	100
Apr 17, 2023	0.53	0.53	0.53	0.53	0.53	-	2,500
Apr 11, 2023	0.53	0.53	0.53	0.53	0.53	-22.56%	1,635
Feb 21, 2023	0.68	0.68	0.68	0.68	0.68	-8.69%	300
Feb 15, 2023	0.75	0.75	0.75	0.75	0.75	-	2,000
Feb 13, 2023	0.73	0.75	0.73	0.75	0.75	-	38,375
Feb 9, 2023	0.74	0.75	0.72	0.75	0.75	-16.67%	24,586
Feb 8, 2023	0.90	0.90	0.83	0.90	0.90	4.65%	11,000
Feb 7, 2023	0.86	0.86	0.86	0.86	0.86	14.67%	10,000
Feb 6, 2023	0.75	0.75	0.75	0.75	0.75	25.00%	2,000
Feb 3, 2023	0.60	0.60	0.60	0.60	0.60	-	16,904
Jan 31, 2023	0.63	0.63	0.60	0.60	0.60	9.09%	6,839
Jan 30, 2023	0.55	0.55	0.55	0.55	0.55	-0.90%	4,217
Jan 26, 2023	0.56	0.56	0.56	0.56	0.56	-3.93%	18,100

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.