Capital Properties Inc (QX) (CPTP)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.804020100503 | 9.95 | 10.03 | 9.95 | 1783 | 9.95 | CS |
| 4 | -0.02 | -0.199004975124 | 10.05 | 10.51 | 9.95 | 828 | 10.0796508 | CS |
| 12 | -0.22 | -2.14634146341 | 10.25 | 10.51 | 9.95 | 1130 | 10.10018114 | CS |
| 26 | -1.92 | -16.0669456067 | 11.95 | 11.95 | 9.95 | 1094 | 10.45852934 | CS |
| 52 | -2.47 | -19.76 | 12.5 | 13 | 9.95 | 888 | 10.87368069 | CS |
| 156 | -3.38 | -25.2050708427 | 13.41 | 15 | 9.95 | 1693 | 11.55115614 | CS |
| 260 | -4.72 | -32 | 14.75 | 16.5 | 9.95 | 1783 | 12.30720302 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 10.03 | 0.08 | 0.80 | 10.03 | 10.03 | 10.03 | 2011 |
| 1721942400 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 500 |
| 1721856540 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 0 |
| 1721770140 | 9.95 | 0 | 0.00 | 10 | 10 | 9.95 | 2202 |
| 1721683740 | 9.95 | -0.56 | -5.33 | 9.95 | 9.95 | 9.95 | 2647 |
| 1721424360 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1721337960 | 10.51 | 0.51 | 5.10 | 10.5 | 10.51 | 10.5 | 1000 |
| 1721251320 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1721164920 | 10 | 0 | 0.00 | 10 | 10 | 10 | 156 |
| 1721078940 | 10 | -0.01 | -0.10 | 10 | 10 | 10 | 100 |
| 1720819680 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 0 |
| 1720733280 | 10.01 | 0.05 | 0.50 | 10.01 | 10.5 | 10.01 | 300 |
| 1720646880 | 9.96 | -0.54 | -5.14 | 9.96 | 9.96 | 9.96 | 100 |
| 1720560540 | 10.5 | 0.49 | 4.90 | 9.95 | 10.5 | 9.95 | 995 |
| 1720473600 | 10.01 | -0.24 | -2.34 | 10.01 | 10.01 | 9.99 | 644 |
| 1720214940 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1720042140 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1719955740 | 10.25 | 0.25 | 2.50 | 10.25 | 10.25 | 10.25 | 184 |
| 1719868980 | 10 | -0.08 | -0.79 | 10.05 | 10.05 | 10 | 1109 |
| 1719610020 | 10.08 | 0 | 0.00 | 10.08 | 10.08 | 10.08 | 0 |
| 1719523620 | 10.08 | 0 | 0.00 | 10.08 | 10.08 | 10.08 | 0 |
| 1719437220 | 10.08 | 0 | 0.00 | 10.08 | 10.08 | 10.08 | 0 |
| 1719350820 | 10.08 | 0 | 0.00 | 10.08 | 10.08 | 10.08 | 0 |
| 1719264420 | 10.08 | 0 | 0.00 | 10.08 | 10.08 | 10.08 | 0 |
| 1719005220 | 10.08 | 0.03 | 0.30 | 10.08 | 10.08 | 10.08 | 700 |
| 1718918580 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1718745780 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1718659380 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1718400180 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1718313780 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1718227380 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 112 |
| 1718141400 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1718055000 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1717795800 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1717709400 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1717622940 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1717536540 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1717450140 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1717190940 | 10.05 | -0 | -0.02 | 10.05 | 10.05 | 10.05 | 200 |
| 1717104240 | 10.0525 | 0 | 0.00 | 10.0525 | 10.0525 | 10.0525 | 0 |
| 1717017840 | 10.0525 | 0 | 0.00 | 10.0525 | 10.0525 | 10.0525 | 0 |
| 1716931440 | 10.0525 | 0 | 0.00 | 10.0525 | 10.0525 | 10.0525 | 0 |
| 1716585840 | 10.0525 | 0 | 0.02 | 10.05 | 10.0525 | 10.05 | 5202 |
| 1716499740 | 10.05 | -0.36 | -3.48 | 10.1 | 10.1 | 10.05 | 1200 |
| 1716412800 | 10.4125 | 0 | 0.00 | 10.4125 | 10.4125 | 10.4125 | 0 |
| 1716326400 | 10.4125 | 0 | 0.00 | 10.4125 | 10.4125 | 10.4125 | 0 |
| 1716240000 | 10.4125 | 0 | 0.00 | 10.4125 | 10.4125 | 10.4125 | 0 |
| 1715980800 | 10.4125 | 0 | 0.00 | 10.4125 | 10.4125 | 10.4125 | 0 |
| 1715894400 | 10.4125 | 0 | 0.00 | 10.4125 | 10.4125 | 10.4125 | 0 |
| 1715808000 | 10.4125 | 0.36 | 3.61 | 10.4125 | 10.4125 | 10.4125 | 2000 |
| 1715721600 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1715635200 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1715376000 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1715289600 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1715203200 | 10.05 | -0.1 | -0.99 | 10.15 | 10.15 | 10.05 | 2448 |
| 1715117340 | 10.15 | -0.05 | -0.49 | 10.25 | 10.25 | 10.15 | 808 |
| 1715031000 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1714771800 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1714685400 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1714599000 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1714512600 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1714397400 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
