Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

APEOF
COLOURED TIES CAPITAL INC
stock OTC

EOD
Sep 24, 2026
0.8687USD-13.121%(-0.1312)100
Pre-market
0.00USD-100.000%(-1.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewPrice & VolumeSplitsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Price & VolumeSplits
Date
(EDT)
OpenHighLowCloseChangeVolume
Change
Since
2026-09-24
0.8687000.8687000.868700.86870-13.121%1000.000%
2026-09-23
0.8818001.0000000.739800.99990+18.866%4,696-13.121%
2026-09-22
0.6426000.8412000.642600.84120+58.717%2,467+3.269%
2026-09-21
0.5733000.5896000.530000.53000-16.980%26,500+63.906%
2026-09-18
0.5907000.6387000.590700.63840+11.589%56,000+36.075%
2026-09-17
0.5721000.5721000.572100.57210+0.368%1,000+51.844%
2026-09-14
0.5700000.5700000.570000.57000+0.849%1,000+52.404%
2026-09-11
0.5652000.5652000.565200.56520-0.265%1,000+53.698%
2026-09-10
0.5669000.5812000.566700.56670-0.211%13,000+53.291%
2026-09-09
0.5201000.5680000.508300.56790-1.114%38,500+52.967%
2026-09-08
0.5743000.5743000.574300.57430+1.056%5,000+51.262%
2026-09-04
0.5683000.5683000.568300.56830+1.355%3,000+52.859%
2026-09-02
0.5607000.5607000.560700.56070-2.095%1,000+54.931%
2026-08-27
0.5727000.5727000.572700.57270-3.537%500+51.685%
2026-08-21
0.5937000.5937000.593700.59370+0.636%500+46.320%
2026-08-20
0.5899500.5899500.589950.58995-0.565%1,773+47.250%
2026-08-10
0.5933000.5933000.593300.59330+193.568%775+46.418%
2026-07-06
0.2021000.2021000.202100.20210+6.931%500+329.837%
2026-06-17
0.1001000.1890000.100100.18900-9.483%41,510+359.630%
2026-06-01
0.2088000.2088000.208800.20880+9.205%350+316.044%
2026-05-27
0.2203000.2611000.191200.19120-13.209%193,300+354.341%
2026-05-26
0.2203000.2203000.220300.22030-19.239%5,000+294.326%
2026-05-19
0.2728200.2728200.231200.27278-1.238%15,000+218.462%
2026-05-18
0.2907900.2937200.276200.27620+5.019%12,500+214.518%
2026-05-15
0.2517200.2963000.251720.26300-8.266%55,500+230.304%
2026-05-14
0.2918600.2937000.286700.28670+7.806%68,000+203.000%
2026-05-11
0.2400000.2687000.240000.26594+4.078%2,850+226.653%
2026-05-08
0.2648000.2648000.255520.25552-0.846%41,000+239.973%
2026-05-07
0.2424000.2577000.235200.25770-0.885%136,142+237.097%
2026-05-06
0.2621000.2622000.231840.26000+9.382%197,642+234.115%
2026-05-05
0.1970000.2578000.197000.23770-8.011%15,000+265.461%
2026-05-04
0.2192800.2584000.213100.25840+17.615%91,050+236.184%
2026-05-01
0.2219000.2225000.219700.21970+9.850%69,500+295.403%
2026-04-30
0.1891000.2117000.182720.20000+11.732%211,350+334.350%
2026-04-28
0.1795000.1795000.179000.17900-3.504%5,500+385.307%
2026-04-27
0.2129800.2129800.185500.18550-7.389%60,500+368.302%
2026-04-24
0.1988000.2003000.198800.20030+10.200%15,000+333.699%
2026-04-23
0.1868000.1868000.180980.18176+5.003%60,000+377.938%
2026-04-22
0.1887000.1887000.173100.17310-22.237%6,500+401.849%
2026-04-21
0.2226000.2226000.222600.22260+0.270%4,450+290.252%
2026-04-20
0.2140400.2220000.214040.22200-7.152%4,250+291.306%
2026-04-17
0.2391000.2391000.239100.23910+10.032%1,000+263.321%
2026-04-15
0.2173000.2173000.217300.21730+8.541%4,000+299.770%
2026-04-10
0.2002000.2002000.200200.20020-0.100%700+333.916%
2026-04-09
0.2004000.2004000.200400.20040-5.605%500+333.483%
2026-04-08
0.2123000.2123000.212300.21230+2.908%800+309.185%
2026-04-02
0.2063000.2063000.206300.20630+4.562%800+321.086%
2026-03-30
0.1973000.1973000.197300.197300.000%1,000+340.294%
2026-03-23
0.2384000.2384000.197300.19730-8.910%500+340.294%
2026-03-17
0.2166000.2557000.216600.21660-27.461%3,105+301.062%
2026-03-10
0.2624000.2986000.262400.29860+6.453%21,112+190.924%
2026-02-10
0.2805000.2805000.280500.28050-28.367%2,500+209.697%
2026-01-28
0.2879000.3983500.287900.39158+39.850%37,000+121.845%
2026-01-26
0.2800000.2800000.280000.28000+48.070%3,000+210.250%
2026-01-09
0.1741000.1891000.174100.18910+20.140%2,900+359.387%
2026-01-05
0.1540000.1574000.154000.15740-12.458%3,300+451.906%
2026-01-02
0.1762000.1798000.176200.17980-0.773%6,410+383.148%
2025-12-31
0.1812000.1812000.181200.18120-1.415%500+379.415%
2025-12-30
0.1838000.1838000.183800.18380+2.168%2,034+372.633%
2025-12-29
0.1990000.2145000.179900.17990-10.005%58,586+382.879%
2025-12-23
0.1999000.2000000.199900.19990-0.050%6,500+334.567%
2025-12-22
0.1993000.2000000.194200.20000+2.512%14,500+334.350%
2025-12-19
0.1951000.1951000.195100.19510+12.840%6,500+345.259%
2025-12-17
0.1859000.1859000.172900.17290-7.983%9,000+402.429%
2025-12-16
0.1879000.1879000.187900.18790-3.937%1,000+362.320%
2025-12-15
0.1952000.2025000.195200.19560-3.407%32,500+344.121%
2025-12-12
0.1987000.2026000.193480.20250+2.532%16,000+328.988%
2025-12-11
0.1975000.1975000.197500.19750+11.055%2,500+339.848%
2025-11-26
0.1778400.1778400.177840.17784-8.800%1,600+388.473%
2025-11-10
0.1950000.1950000.195000.195000.000%19,613+345.487%
2025-11-06
0.1950000.1950000.195000.19500-22.311%20,387+345.487%
2025-10-01
0.2357000.2510000.235700.25100+8.405%4,650+246.096%
2025-09-04
0.2315400.2315400.231540.23154+0.670%4,000+275.184%
2025-08-27
0.2300000.2300000.230000.23000+9.524%715+277.696%
2025-08-22
0.2100000.2100000.210000.21000+6.545%2,500+313.667%
2025-08-21
0.1971000.1971000.197100.19710-7.647%14,400+340.741%
2025-08-06
0.2134200.2134200.213420.21342+7.625%9,000+307.038%
2025-07-30
0.1983000.1983000.198300.19830-5.029%2,000+338.074%
2025-07-29
0.2088000.2088000.208800.20880-14.671%504+316.044%
2025-07-22
0.2469350.2469350.244700.24470+1.074%25,000+255.006%
2025-07-16
0.2421000.2421000.242100.24210-17.400%1,000+258.819%
2025-07-15
0.2587000.2931000.258700.29310+32.385%815+196.383%
2025-07-14
0.2214000.2214000.221400.22140+13.713%2,000+292.367%
2025-07-09
0.1947000.1947000.194700.19470+3.234%600+346.174%
2025-07-08
0.1886000.1886000.188600.18860-12.645%1,130+360.604%
2025-07-01
0.2159000.2159000.215900.21590+2.761%1,000+302.362%
2025-06-24
0.1957000.2101000.195600.21010+16.399%39,500+313.470%
2025-06-17
0.1805000.1805000.180500.18050-5.941%1,125+381.274%
2025-06-16
0.1919000.1919000.191900.19190+31.259%1,500+352.684%
2025-06-13
0.1550000.1550000.146200.14620+4.429%875+494.186%
2025-06-09
0.1400000.1400000.140000.14000+8.527%5,000+520.500%
2025-06-05
0.1400000.1400000.126900.12900-7.857%68,485+573.411%
2025-06-03
0.1400000.1400000.140000.140000.000%770+520.500%
2025-05-29
0.1400000.1400000.140000.14000+6.222%12,000+520.500%
2025-05-28
0.1318000.1318000.131800.13180-17.984%2,000+559.105%
2025-05-23
0.1607000.1607000.160700.16070+15.862%38,900+440.572%
2025-04-14
0.1554000.1554000.138700.13870-7.533%8,300+526.316%
2025-04-01
0.1500000.1500000.150000.15000+3.663%15,000+479.133%
2025-03-31
0.1447000.1447000.144700.14470-30.931%1,001+500.346%
2025-03-11
0.2095000.2095000.209500.20950+23.745%21,000+314.654%
2025-02-26
0.1693000.1693000.169300.16930-7.537%1,000+413.113%
2025-02-21
0.1831000.1831000.183100.18310-0.597%2,300+374.440%
2025-02-12
0.1842000.1842000.184200.18420-19.721%145+371.607%
2025-02-05
0.2294500.2294500.229450.22945-7.777%200+278.601%
2025-02-04
0.2311000.2488000.231100.24880+51.338%7,500+249.156%
2025-02-03
0.1465000.1644000.146500.16440+8.265%2,600+428.406%
2024-12-30
0.1518500.1518500.151850.15185+11.001%113,117+472.078%
2024-12-27
0.1368000.1368000.136800.13680-13.143%1,500+535.015%
2024-12-18
0.1575000.1575000.157500.15750+21.716%200+451.556%
2024-12-12
0.1375000.1428800.129400.12940-3.505%1,500+571.329%
2024-12-11
0.1341000.1341000.134100.13410-6.355%5,000+547.800%
2024-12-10
0.1452000.1452000.143200.14320-24.967%20,000+506.634%
2024-12-09
0.1908500.1908500.190850.19085+20.944%350+355.174%
2024-12-03
0.1578000.1578000.157800.15780-21.881%5,000+450.507%
2024-11-14
0.2118200.2118200.202000.20200-19.200%16,103+330.050%
2024-11-12
0.2500000.2500000.250000.25000+17.426%240+247.480%
2024-10-30
0.2054500.2129000.205450.21290-0.094%1,136+308.032%
2024-10-17
0.2230000.2494500.213100.21310-21.220%38,526+307.649%
2024-10-14
0.2705000.2705000.270500.27050+15.106%104+221.146%
2024-10-10
0.2675000.2675000.235000.23500+17.500%2,000+269.660%
2024-10-09
0.2000000.2000000.200000.20000+4.167%3,350+334.350%
2024-10-04
0.1920000.1920000.192000.19200-7.336%18,730+352.448%
2024-09-27
0.2072000.2072000.207200.20720+0.193%6,501+319.257%
2024-09-24
0.2068000.2068000.206800.20680+3.400%2,000+320.068%
2024-09-05
0.2000000.2000000.200000.20000-3.007%2,500+334.350%
2024-08-30
0.2062000.2062000.206200.20620-0.242%3,192+321.290%
2024-08-26
0.2067000.2067000.206700.20670+3.350%10,375+320.271%
2024-08-14
0.2000000.2000000.200000.20000-1.429%400+334.350%
2024-08-06
0.2029000.2029000.202900.20290-32.367%280+328.142%
2024-08-02
0.3000000.3000000.300000.30000+19.617%280+189.567%
2024-07-30
0.2508000.2508000.250800.25080+24.343%1,000+246.372%
2024-07-26
0.2017000.2017000.201700.20170-19.320%100+330.689%
2024-07-19
0.2553000.2553000.250000.25000+12.461%674+247.480%
2024-07-09
0.2361000.2361000.222300.22230-11.044%1,100+290.778%
2024-07-02
0.2499000.2499000.249900.249900.000%3,500+247.619%
2024-06-28
0.2499000.2499000.249900.249900.000%1,550+247.619%
2024-06-27
0.2499000.2499000.249900.24990-16.644%3,000+247.619%
2024-06-25
0.2998000.2998000.299800.29980+4.972%2,500+189.760%
2024-06-21
0.2856000.2998000.266400.28560+15.231%76,000+204.167%
2024-06-17
0.2640000.2641000.247850.24785+3.271%22,491+250.494%
2024-06-14
0.2400000.2400000.240000.24000-4.038%1,500+261.958%
2024-06-04
0.2501000.2501000.248100.25010+1.605%8,963+247.341%
2024-05-24
0.2662000.2662000.241750.24615-2.283%6,975+252.915%
2024-05-23
0.2498000.2519000.249800.25190+3.535%4,325+244.859%
2024-05-22
0.2540000.2581000.243300.24330-59.450%6,430+257.049%
2024-05-14
0.6000000.6000000.600000.600000.000%135+44.783%
2024-05-13
0.6000000.6000000.600000.60000+200.000%500+44.783%
2024-05-08
0.4000000.4000000.200000.200000.000%5,000+334.350%
2024-05-07
0.0700000.2000000.070000.20000+895.025%3,615+334.350%
2024-05-01
0.0201000.0201000.020100.02010+252.632%200+4,221.891%
2024-04-18
0.0180000.0180000.005700.00570-82.675%39,270+15,140.351%
2024-04-16
0.3165000.3165000.032900.03290-80.647%19,500+2,540.426%
2024-04-01
0.1700000.1700000.170000.170000.000%932+411.000%
2024-03-27
0.1700000.1700000.170000.17000-21.731%1,136+411.000%
2024-02-09
0.2172000.2172000.217200.21720-28.127%3,450+299.954%
2024-02-02
0.3019000.3022000.301900.30220-12.986%2,866+187.459%
2024-01-16
0.3473000.3473000.347300.34730-7.164%500+150.130%
2024-01-12
0.3747000.3747000.374100.37410+4.032%700+132.211%
2024-01-11
0.3596000.3596000.359600.35960-5.987%200+141.574%
2023-12-29
0.3825000.3825000.382500.38250+4.337%1,360+127.111%
2023-12-27
0.3666000.3666000.366600.36660-9.971%325+136.961%
2023-12-20
0.4072000.4072000.407200.40720+28.779%2,500+113.335%
2023-12-19
0.3162000.3162000.316200.31620-25.827%100+174.731%
2023-12-18
0.4263000.4263000.426300.42630+17.293%3,574+103.777%
2023-12-13
0.4057000.4057000.363450.36345-1.557%590+139.015%
2023-12-11
0.3692000.3692000.369200.36920-17.791%203+135.293%
2023-12-01
0.4445000.4491000.444500.44910-3.627%3,200+93.431%
2023-11-22
0.4660000.4660000.466000.46600-4.410%2,500+86.416%
2023-11-10
0.4875000.4875000.487500.48750-5.688%2,500+78.195%
2023-11-08
0.5470000.5470000.516900.51690-0.019%1,433+68.060%
2023-11-03
0.5170000.5170000.517000.51700-5.709%1,000+68.027%
2023-11-02
0.5483000.5483000.548300.54830-5.644%1,000+58.435%
2023-10-12
0.5954000.5954000.548300.58110+5.982%16,565+49.492%
2023-10-05
0.5483000.5483000.548300.54830-10.100%150+58.435%
2023-10-02
0.6099000.6099000.609900.60990-12.871%230+42.433%
2023-09-26
0.7000000.7000000.700000.70000-2.832%8,000+24.100%
2023-09-20
0.7204000.7204000.720400.72040-6.442%180+20.586%
2023-09-05
0.7700000.7700000.770000.770000.000%1,000+12.818%
2023-08-31
0.7700000.7700000.770000.77000+2.667%15,690+12.818%
2023-08-23
0.7608000.7800000.743400.75000-2.597%4,000+15.827%
2023-08-21
0.7451000.7700000.745100.77000-3.750%1,833+12.818%
2023-08-11
0.8000000.8000000.800000.80000+5.374%2,000+8.588%
2023-08-10
0.7592000.7592000.759200.75920+5.123%700+14.423%
2023-07-19
0.7222000.7222000.722200.72220+3.171%100+20.285%
2023-07-17
0.7000000.7000000.700000.70000-17.647%999+24.100%
2023-07-10
0.8500000.8500000.850000.85000+13.333%1,000+2.200%
2023-07-07
0.9696000.9696000.750000.75000-3.611%10,600+15.827%
2023-06-22
0.7781000.7781000.778100.77810+13.707%1,172+11.644%
2023-06-13
0.9384000.9384000.684300.68430+21.351%9,000+26.947%
2023-06-07
0.5639000.5639000.563900.56390+3.906%2,411+54.052%
2023-05-23
0.5427000.5427000.542700.54270+1.744%1,420+60.070%
2023-05-05
0.5334000.5334000.533400.53340+0.585%100+62.861%
2023-04-17
0.5303000.5303000.530300.530300.000%2,500+63.813%
2023-04-11
0.5303000.5303000.530300.53030-22.561%1,635+63.813%
2023-02-21
0.6848000.6848000.684800.68480-8.693%600+26.855%
2023-02-15
0.7500000.7500000.750000.750000.000%2,000+15.827%
2023-02-13
0.7300000.7500000.730000.750000.000%38,375+15.827%
2023-02-09
0.7400000.7500000.720000.75000-16.667%24,586+15.827%
2023-02-08
0.9000000.9000000.830000.90000+4.651%11,000-3.478%
2023-02-07
0.8600000.8600000.860000.86000+14.667%10,000+1.012%
2023-02-06
0.7500000.7500000.750000.75000+25.000%2,000+15.827%
2023-02-03
0.6000000.6000000.600000.600000.000%16,904+44.783%
2023-01-31
0.6250000.6250000.600000.60000+9.091%6,839+44.783%
2023-01-30
0.5500000.5500000.550000.55000-0.901%4,217+57.945%
2023-01-26
0.5550000.5550000.555000.55500-3.929%18,100+56.523%
2023-01-23
0.5500000.5777000.550000.57770+21.621%4,000+50.372%
2023-01-19
0.4750000.4750000.475000.47500+6.742%41,275+82.884%
2023-01-06
0.4411000.4450000.441100.44500+1.136%7,290+95.213%
2023-01-05
0.4400000.4400000.440000.44000-1.124%1,500+97.432%
2023-01-04
0.4450000.4450000.445000.44500+4.338%2,500+95.213%
2022-12-30
0.4266000.4266000.415400.42650+4.791%10,800+103.681%
2022-12-28
0.4070000.4070000.407000.40700+35.667%100+113.440%
2022-12-27
0.3000000.3000000.300000.30000+66.667%500+189.567%
2022-09-30
0.1800000.1800000.180000.18000-23.404%11,200+382.611%
2022-09-29
0.2350000.2350000.235000.23500-8.489%890+269.660%
2022-09-26
0.2972000.2972000.256800.25680-19.750%5,780+238.279%
2022-09-22
0.3100000.3200000.310000.32000+6.667%52,904+171.469%
2022-09-06
0.3013700.3013700.300000.30000+14.377%17,000+189.567%
2022-06-30
0.2645000.2645000.262290.26229+17.047%1,136+231.198%
2022-06-15
0.2240900.2240900.224090.22409-4.643%1,781+287.657%
2022-06-06
0.2350000.2350000.235000.23500+2.116%3,800+269.660%
2022-05-12
0.2400000.2400000.230000.23013-18.336%31,400+277.482%
2022-04-20
0.2818000.2818000.281800.28180-0.354%100+208.268%
2022-04-19
0.2828000.2828000.282800.28280+24.967%775+207.178%
2022-03-08
0.2263000.2263000.226300.22630+1.126%250+283.871%
2022-03-07
0.2237800.2237800.223780.22378-25.886%420+288.194%
2022-02-14
0.2340000.3019400.234000.30194+1.000%1,111+187.706%
2022-02-10
0.2989500.2989500.298950.29895+1.442%375+190.584%
2022-02-07
0.2947000.2947000.294700.29470+4.875%100+194.774%
2022-01-26
0.2810000.2810000.281000.28100-6.582%950+209.146%
2022-01-24
0.3000000.3008000.300000.30080-14.351%3,500+188.797%
2022-01-21
0.3512000.3512000.351200.35120+19.051%100+147.352%
2022-01-10
0.2950000.2950000.295000.29500-0.459%2,500+194.475%
2022-01-07
0.2956000.2963600.295600.29636+5.617%8,165+193.123%
2022-01-04
0.2806000.2806000.280600.280600.000%100+209.587%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC