Register to chat with like-minded investors on our interactive forums.

Get Started

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

CPTP Capital Properties Inc (QX)

9.95

0.00 (0.00%)

Oct 04 2024 - Closed

Delayed by 15 minutes

CPTP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Oct 04 2024	9.95	0.00	0.00%	9.95	9.95	9.95	0
Oct 03 2024	9.95	0.07	0.71%	9.95	9.95	9.95	115
Oct 02 2024	9.88	-0.03	-0.27%	9.88	9.90	9.88	3,000
Oct 01 2024	9.9064	0.03	0.27%	9.9064	9.9064	9.9064	1,000
Sep 30 2024	9.88	0.00	0.00%	9.88	9.88	9.88	1,800
Sep 27 2024	9.88	0.00	0.00%	9.88	9.88	9.88	1,700
Sep 26 2024	9.88	-0.02	-0.20%	9.89	9.89	9.88	6,063
Sep 25 2024	9.90	0.00	0.00%	9.90	9.90	9.90	0
Sep 24 2024	9.90	0.00	0.00%	9.90	9.90	9.90	0
Sep 23 2024	9.90	0.00	0.00%	9.90	9.90	9.90	0
Sep 20 2024	9.90	-0.03	-0.30%	9.95	9.95	9.90	4,000
Sep 19 2024	9.93	0.00	0.00%	9.93	9.93	9.93	0
Sep 18 2024	9.93	-0.25	-2.46%	9.93	9.93	9.91	5,502
Sep 17 2024	10.18	0.00	0.00%	10.18	10.18	10.18	0
Sep 16 2024	10.18	0.26	2.62%	10.18	10.18	10.18	200
Sep 13 2024	9.92	0.00	0.00%	9.92	9.92	9.92	0
Sep 12 2024	9.92	0.00	0.00%	9.92	9.92	9.92	0
Sep 11 2024	9.92	-0.28	-2.75%	9.92	9.92	9.92	183
Sep 10 2024	10.20	0.00	0.00%	10.20	10.20	10.20	0
Sep 09 2024	10.20	0.30	3.03%	10.14	10.20	10.14	2,273
Sep 06 2024	9.90	0.00	0.00%	9.90	9.90	9.90	0
Sep 05 2024	9.90	0.00	0.00%	9.90	9.90	9.90	0
Sep 04 2024	9.90	0.00	0.00%	9.90	9.90	9.90	0
Sep 03 2024	9.90	0.00	0.00%	9.90	9.90	9.90	0
Aug 30 2024	9.90	-0.06	-0.60%	10.01	10.01	9.90	2,601
Aug 29 2024	9.96	0.00	0.00%	9.96	9.96	9.96	0
Aug 28 2024	9.96	0.00	0.00%	9.96	9.96	9.96	0
Aug 27 2024	9.96	-0.34	-3.30%	10.20	10.20	9.96	1,290
Aug 26 2024	10.30	0.00	0.00%	10.30	10.30	10.30	0
Aug 23 2024	10.30	0.00	0.00%	10.30	10.30	10.30	0
Aug 22 2024	10.30	0.00	0.00%	10.30	10.30	10.30	0
Aug 21 2024	10.30	0.00	0.00%	10.30	10.30	10.30	0
Aug 20 2024	10.30	0.00	0.00%	10.30	10.30	10.30	0
Aug 19 2024	10.30	0.20	1.98%	10.50	10.50	10.30	431
Aug 16 2024	10.10	-0.15	-1.46%	10.14	10.20	9.955	2,800
Aug 15 2024	10.25	0.00	0.00%	10.25	10.25	10.25	0
Aug 14 2024	10.25	0.00	0.00%	10.25	10.25	10.25	2,500
Aug 13 2024	10.25	0.00	0.00%	10.25	10.25	10.25	1,800
Aug 12 2024	10.25	0.00	0.00%	10.25	10.25	10.25	0
Aug 09 2024	10.25	0.00	0.00%	10.25	10.25	10.25	1,000
Aug 08 2024	10.25	0.00	0.00%	10.25	10.25	10.25	600
Aug 07 2024	10.25	0.04	0.39%	10.25	10.25	10.25	1,191
Aug 06 2024	10.21	0.14	1.35%	10.20	10.21	10.02	10,008
Aug 05 2024	10.074	0.00	0.00%	10.074	10.074	10.074	0
Aug 02 2024	10.074	0.04	0.44%	10.074	10.074	10.074	100
Aug 01 2024	10.03	0.00	0.00%	10.03	10.03	10.03	0
Jul 31 2024	10.03	0.00	0.00%	10.03	10.03	10.03	0
Jul 30 2024	10.03	0.00	0.00%	10.03	10.03	10.03	1,000
Jul 29 2024	10.03	0.00	0.00%	10.20	10.20	10.03	2,400
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

Capital Properties (QX)

CI Galaxy Bitcoin Etf Us... (GM)

Carebook Technologies (PK)

Desert Gold Ventures (QB)

Tristar Acquisition I

Innsuites Hospitality

Delayed Upgrade Clock