Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
USOTC
Capital Properties Inc (QX) (CPTP)
Capital Properties Inc (QX) (CPTP) Historical

CPTP Capital Properties Inc (QX)

10.03

0.08 (0.80%)

Jul 26 2024 - Closed

Delayed by 15 minutes

CPTP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	10.03	0.08	0.80%	10.03	10.03	10.03	2,011
Jul 25 2024	9.95	0.00	0.00%	9.95	9.95	9.95	500
Jul 24 2024	9.95	0.00	0.00%	9.95	9.95	9.95	0
Jul 23 2024	9.95	0.00	0.00%	10.00	10.00	9.95	2,202
Jul 22 2024	9.95	-0.56	-5.33%	9.95	9.95	9.95	0
Jul 19 2024	10.51	0.00	0.00%	10.51	10.51	10.51	0
Jul 18 2024	10.51	0.51	5.10%	10.50	10.51	10.50	1,000
Jul 17 2024	10.00	0.00	0.00%	10.00	10.00	10.00	0
Jul 16 2024	10.00	0.00	0.00%	10.00	10.00	10.00	156
Jul 15 2024	10.00	-0.01	-0.10%	10.00	10.00	10.00	100
Jul 12 2024	10.01	0.00	0.00%	10.01	10.01	10.01	0
Jul 11 2024	10.01	0.05	0.50%	10.01	10.50	10.01	300
Jul 10 2024	9.96	-0.54	-5.14%	9.96	9.96	9.96	100
Jul 09 2024	10.50	0.49	4.90%	9.95	10.50	9.95	995
Jul 08 2024	10.01	-0.24	-2.34%	10.01	10.01	9.99	644
Jul 05 2024	10.25	0.00	0.00%	10.25	10.25	10.25	0
Jul 03 2024	10.25	0.00	0.00%	10.25	10.25	10.25	0
Jul 02 2024	10.25	0.25	2.50%	10.25	10.25	10.25	184
Jul 01 2024	10.00	-0.08	-0.79%	10.05	10.05	10.00	1,109
Jun 28 2024	10.08	0.00	0.00%	10.08	10.08	10.08	0
Jun 27 2024	10.08	0.00	0.00%	10.08	10.08	10.08	0
Jun 26 2024	10.08	0.00	0.00%	10.08	10.08	10.08	0
Jun 25 2024	10.08	0.00	0.00%	10.08	10.08	10.08	0
Jun 24 2024	10.08	0.00	0.00%	10.08	10.08	10.08	0
Jun 21 2024	10.08	0.03	0.30%	10.08	10.08	10.08	700
Jun 20 2024	10.05	0.00	0.00%	10.05	10.05	10.05	0
Jun 18 2024	10.05	0.00	0.00%	10.05	10.05	10.05	0
Jun 17 2024	10.05	0.00	0.00%	10.05	10.05	10.05	0
Jun 14 2024	10.05	0.00	0.00%	10.05	10.05	10.05	0
Jun 13 2024	10.05	0.00	0.00%	10.05	10.05	10.05	0
Jun 12 2024	10.05	0.00	0.00%	10.05	10.05	10.05	112
Jun 11 2024	10.05	0.00	0.00%	10.05	10.05	10.05	0
Jun 10 2024	10.05	0.00	0.00%	10.05	10.05	10.05	0
Jun 07 2024	10.05	0.00	0.00%	10.05	10.05	10.05	0
Jun 06 2024	10.05	0.00	0.00%	10.05	10.05	10.05	0
Jun 05 2024	10.05	0.00	0.00%	10.05	10.05	10.05	0
Jun 04 2024	10.05	0.00	0.00%	10.05	10.05	10.05	0
Jun 03 2024	10.05	0.00	0.00%	10.05	10.05	10.05	0
May 31 2024	10.05	0.00	-0.02%	10.05	10.05	10.05	200
May 30 2024	10.0525	0.00	0.00%	10.0525	10.0525	10.0525	0
May 29 2024	10.0525	0.00	0.00%	10.0525	10.0525	10.0525	0
May 28 2024	10.0525	0.00	0.00%	10.0525	10.0525	10.0525	0
May 24 2024	10.0525	0.00	0.02%	10.05	10.0525	10.05	5,202
May 23 2024	10.05	-0.36	-3.48%	10.10	10.10	10.05	1,200
May 22 2024	10.4125	0.00	0.00%	10.4125	10.4125	10.4125	0
May 21 2024	10.4125	0.00	0.00%	10.4125	10.4125	10.4125	0
May 20 2024	10.4125	0.00	0.00%	10.4125	10.4125	10.4125	0
May 17 2024	10.4125	0.00	0.00%	10.4125	10.4125	10.4125	0
May 16 2024	10.4125	0.00	0.00%	10.4125	10.4125	10.4125	0
May 15 2024	10.4125	0.36	3.61%	10.4125	10.4125	10.4125	2,000
May 14 2024	10.05	0.00	0.00%	10.05	10.05	10.05	0
May 13 2024	10.05	0.00	0.00%	10.05	10.05	10.05	0
May 10 2024	10.05	0.00	0.00%	10.05	10.05	10.05	0
May 09 2024	10.05	0.00	0.00%	10.05	10.05	10.05	0
May 08 2024	10.05	-0.10	-0.99%	10.15	10.15	10.05	2,448
May 07 2024	10.15	-0.05	-0.49%	10.25	10.25	10.15	808
May 06 2024	10.20	0.00	0.00%	10.20	10.20	10.20	0
May 03 2024	10.20	0.00	0.00%	10.20	10.20	10.20	0
May 02 2024	10.20	0.00	0.00%	10.20	10.20	10.20	0
May 01 2024	10.20	0.00	0.00%	10.20	10.20	10.20	0
Apr 30 2024	10.20	0.00	0.00%	10.20	10.20	10.20	0
Apr 29 2024	10.20	0.00	0.00%	10.20	10.20	10.20	0

Capital Properties (QX)

Federal Home Loan Mortgage (QB)

CanAlaska Uranium (QX)

GuideWire Software

Innsuites Hospitality

LifeQuest World (PK)

Glidelogic (PK)

Delayed Upgrade Clock