Choice Properties Real Estate Invt Trust (OP: PPRQF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 13, 2016 | 10.30 | 10.30 | 10.30 | 0 | -0.22(-2.10%) | |
| May 12, 2016 | 10.52 | 10.52 | 10.52 | 10.52 | 500 | -0.01(-0.09%) |
| Apr 28, 2016 | 10.53 | 10.53 | 10.53 | 0 | +0.21(+2.07%) | |
| Apr 26, 2016 | 10.31 | 10.31 | 10.31 | 0 | +0.32(+3.21%) | |
| Apr 25, 2016 | 9.993 | 9.993 | 9.993 | 9.993 | 1,000 | +0.04(+0.44%) |
| Apr 18, 2016 | 9.950 | 9.950 | 9.950 | 0 | +0.10(+1.02%) | |
| Apr 14, 2016 | 9.850 | 9.850 | 9.850 | 0 | +0.25(+2.60%) | |
| Apr 12, 2016 | 9.600 | 9.600 | 9.600 | 0 | +0.04(+0.42%) | |
| Apr 04, 2016 | 9.560 | 9.560 | 9.560 | 0 | +0.31(+3.32%) | |
| Mar 28, 2016 | 9.252 | 9.252 | 9.252 | 0 | +0.02(+0.19%) | |
| Mar 23, 2016 | 9.235 | 9.235 | 9.235 | 0 | -0.28(-2.95%) | |
| Mar 18, 2016 | 9.515 | 9.515 | 9.515 | 4 | +0.16(+1.71%) | |
| Mar 16, 2016 | 9.355 | 9.355 | 9.355 | 0 | +0.07(+0.70%) | |
| Mar 15, 2016 | 9.290 | 9.290 | 9.290 | 9.290 | 216 | +0.04(+0.39%) |
| Mar 14, 2016 | 9.210 | 9.278 | 9.210 | 9.254 | 59,000 | -0.02(-0.21%) |
| Mar 11, 2016 | 9.310 | 9.350 | 9.270 | 9.273 | 123,000 | -0.01(-0.07%) |
| Mar 10, 2016 | 9.280 | 9.280 | 9.271 | 9.280 | 5,400 | +0.01(+0.10%) |
| Mar 09, 2016 | 9.310 | 9.310 | 9.270 | 9.271 | 56,200 | -0.01(-0.09%) |
| Mar 08, 2016 | 9.319 | 9.319 | 9.280 | 9.280 | 23,100 | -0.21(-2.22%) |
| Mar 03, 2016 | 9.490 | 9.490 | 9.490 | 0 | +0.18(+1.93%) | |
| Mar 01, 2016 | 9.310 | 9.310 | 9.310 | 0 | +0.14(+1.53%) | |
| Feb 26, 2016 | 9.170 | 9.170 | 9.170 | 0 | +0.07(+0.77%) | |
| Feb 25, 2016 | 9.100 | 9.100 | 9.100 | 9.100 | 1,400 | +0.61(+7.18%) |
| Feb 12, 2016 | 8.490 | 8.490 | 8.490 | 0 | +0.18(+2.20%) | |
| Feb 11, 2016 | 8.351 | 8.351 | 8.307 | 8.307 | 7,500 | -0.04(-0.52%) |
| Feb 10, 2016 | 8.350 | 8.350 | 8.350 | 8.350 | 1,600 | -0.45(-5.08%) |
| Feb 04, 2016 | 8.797 | 8.797 | 8.797 | 0 | +1.01(+12.91%) | |
| Jan 20, 2016 | 7.791 | 7.791 | 7.791 | 0 | +0.00(+0.01%) | |
| Jan 15, 2016 | 7.790 | 7.790 | 7.790 | 0 | -0.06(-0.76%) | |
| Jan 14, 2016 | 7.829 | 7.850 | 7.829 | 7.850 | 1,900 | -0.05(-0.65%) |
| Jan 11, 2016 | 7.902 | 7.902 | 7.902 | 300 | -0.22(-2.69%) | |
| Jan 07, 2016 | 8.120 | 8.120 | 8.120 | 0 | -0.01(-0.12%) | |
| Jan 06, 2016 | 8.130 | 8.130 | 8.130 | 8.130 | 8,000 | -0.38(-4.47%) |
| Dec 31, 2015 | 8.510 | 8.510 | 8.510 | 0 | +0.13(+1.55%) | |
| Dec 29, 2015 | 8.380 | 8.380 | 8.380 | 0 | +0.05(+0.60%) | |
| Dec 22, 2015 | 8.330 | 8.330 | 8.330 | 0 | +0.00(+0.02%) | |
| Dec 18, 2015 | 8.328 | 8.328 | 8.328 | 0 | -0.01(-0.08%) | |
| Dec 16, 2015 | 8.335 | 8.335 | 8.335 | 5 | +0.03(+0.42%) | |
| Dec 11, 2015 | 8.300 | 8.300 | 8.300 | 0 | -0.11(-1.36%) | |
| Dec 10, 2015 | 8.415 | 8.415 | 8.415 | 8.415 | 800 | +0.00(+0.02%) |
| Dec 09, 2015 | 8.409 | 8.413 | 8.409 | 8.413 | 650 | -0.17(-1.95%) |
| Dec 07, 2015 | 8.580 | 8.580 | 8.580 | 0 | -0.01(-0.12%) | |
| Dec 04, 2015 | 8.637 | 8.637 | 8.590 | 8.590 | 21,600 | -0.22(-2.50%) |
| Dec 03, 2015 | 8.810 | 8.810 | 8.810 | 8.810 | 1,000 | -0.13(-1.45%) |
| Dec 01, 2015 | 8.940 | 8.940 | 8.940 | 0 | +0.01(+0.11%) | |
| Nov 30, 2015 | 8.930 | 8.930 | 8.930 | 8.930 | 573 | +0.48(+5.68%) |
| Nov 17, 2015 | 8.450 | 8.450 | 8.450 | 5 | +0.07(+0.78%) | |
| Nov 16, 2015 | 8.384 | 8.384 | 8.384 | 8.384 | 1,700 | -0.18(-2.13%) |
| Nov 10, 2015 | 8.567 | 8.567 | 8.567 | 0 | -0.09(-1.08%) | |
| Nov 09, 2015 | 8.660 | 8.660 | 8.660 | 8.660 | 1,100 | -0.18(-1.98%) |
| Nov 04, 2015 | 8.835 | 8.835 | 8.835 | 0 | -0.18(-2.03%) | |
| Nov 03, 2015 | 9.018 | 9.018 | 9.018 | 9.018 | 2,300 | +0.01(+0.10%) |
| Nov 02, 2015 | 9.040 | 9.040 | 9.009 | 9.009 | 11,750 | +0.04(+0.43%) |
| Oct 28, 2015 | 8.970 | 8.970 | 8.970 | 0 | -0.13(-1.45%) | |
| Oct 22, 2015 | 9.102 | 9.102 | 9.102 | 700 | -0.11(-1.17%) | |
| Oct 21, 2015 | 9.210 | 9.210 | 9.210 | 9.210 | 1,005 | +0.04(+0.42%) |
| Oct 19, 2015 | 9.171 | 9.171 | 9.171 | 0 | +0.14(+1.56%) | |
| Oct 13, 2015 | 9.030 | 9.030 | 9.030 | 0 | +0.29(+3.32%) | |
| Oct 07, 2015 | 8.740 | 8.740 | 8.740 | 0 | +0.14(+1.64%) | |
| Oct 01, 2015 | 8.599 | 8.599 | 8.599 | 0 | +0.12(+1.41%) | |
| Sep 30, 2015 | 8.479 | 8.479 | 8.479 | 8.479 | 2,000 | -0.03(-0.33%) |
| Sep 29, 2015 | 8.507 | 8.507 | 8.507 | 8.507 | 600 | +0.02(+0.20%) |
| Sep 25, 2015 | 8.490 | 8.490 | 8.490 | 0 | -0.17(-1.96%) | |
| Sep 22, 2015 | 8.660 | 8.660 | 8.660 | 0 | +0.08(+0.93%) | |
| Sep 16, 2015 | 8.580 | 8.580 | 8.580 | 0 | +0.16(+1.90%) | |
| Sep 14, 2015 | 8.420 | 8.420 | 8.420 | 0 | -0.12(-1.41%) | |
| Sep 10, 2015 | 8.540 | 8.540 | 8.540 | 0 | +0.12(+1.43%) | |
| Sep 01, 2015 | 8.420 | 8.420 | 8.420 | 0 | -0.16(-1.86%) | |
| Aug 31, 2015 | 8.580 | 8.580 | 8.580 | 8.580 | 1,462 | +0.09(+1.01%) |
| Aug 27, 2015 | 8.494 | 8.494 | 8.494 | 0 | +0.45(+5.61%) | |
| Aug 24, 2015 | 8.043 | 8.043 | 8.043 | 0 | -0.44(-5.23%) | |
| Aug 21, 2015 | 8.486 | 8.486 | 8.486 | 8.486 | 200 | -0.26(-3.02%) |
| Aug 19, 2015 | 8.750 | 8.750 | 8.750 | 0 | -0.04(-0.51%) | |
| Aug 18, 2015 | 8.795 | 8.795 | 8.795 | 8.795 | 2,008 | -0.00(-0.03%) |
| Aug 13, 2015 | 8.798 | 8.798 | 8.798 | 0 | +0.05(+0.62%) | |
| Aug 11, 2015 | 8.744 | 8.744 | 8.744 | 5,500 | -0.03(-0.30%) | |
| Aug 07, 2015 | 8.770 | 8.770 | 8.770 | 0 | +0.12(+1.39%) | |
| Aug 06, 2015 | 8.650 | 8.650 | 8.650 | 8.650 | 550 | -0.14(-1.59%) |
| Aug 05, 2015 | 8.790 | 8.790 | 8.790 | 8.790 | 3,000 | +0.04(+0.46%) |
| Aug 04, 2015 | 8.750 | 8.750 | 8.750 | 8.750 | 1,700 | +0.02(+0.23%) |
| Jul 31, 2015 | 8.730 | 8.730 | 8.730 | 0 | +0.20(+2.34%) | |
| Jul 28, 2015 | 8.530 | 8.530 | 8.530 | 0 | +0.04(+0.47%) | |
| Jul 27, 2015 | 8.490 | 8.490 | 8.490 | 8.490 | 4,000 | -0.11(-1.28%) |
| Jul 22, 2015 | 8.600 | 8.600 | 8.600 | 0 | -0.04(-0.46%) | |
| Jul 21, 2015 | 8.640 | 8.640 | 8.640 | 8.640 | 1,500 | +0.07(+0.78%) |
| Jul 17, 2015 | 8.573 | 8.573 | 8.573 | 0 | -0.09(-1.07%) | |
| Jul 16, 2015 | 8.643 | 8.687 | 8.636 | 8.666 | 8,200 | +0.03(+0.29%) |
| Jul 15, 2015 | 8.641 | 8.641 | 8.641 | 8.641 | 1,000 | -0.01(-0.10%) |
| Jul 10, 2015 | 8.650 | 8.650 | 8.650 | 0 | +0.00(+0.00%) | |
| Jul 09, 2015 | 8.650 | 8.650 | 8.650 | 8.650 | 5,700 | +0.09(+1.09%) |
| Jul 07, 2015 | 8.556 | 8.556 | 8.556 | 0 | -0.10(-1.20%) | |
| Jul 02, 2015 | 8.660 | 8.660 | 8.660 | 0 | +0.09(+1.06%) | |
| Jun 30, 2015 | 8.569 | 8.569 | 8.569 | 0 | -0.06(-0.71%) | |
| Jun 29, 2015 | 8.630 | 8.630 | 8.630 | 8.630 | 600 | -0.12(-1.42%) |
| Jun 26, 2015 | 8.738 | 8.754 | 8.738 | 8.754 | 2,000 | -0.12(-1.31%) |
| Jun 25, 2015 | 8.870 | 8.870 | 8.870 | 8.870 | 1,200 | -0.12(-1.33%) |
| Jun 23, 2015 | 8.990 | 8.990 | 8.990 | 0 | +0.03(+0.30%) | |
| Jun 22, 2015 | 8.945 | 8.997 | 8.945 | 8.963 | 16,630 | -0.10(-1.05%) |
| Jun 19, 2015 | 9.059 | 9.067 | 9.059 | 9.059 | 1,000 | -0.02(-0.20%) |
| Jun 18, 2015 | 9.047 | 9.077 | 9.047 | 9.077 | 100,000 | +0.14(+1.59%) |
| Jun 16, 2015 | 8.935 | 8.935 | 8.935 | 0 | -0.01(-0.13%) | |
| Jun 12, 2015 | 8.947 | 8.947 | 8.947 | 0 | -0.06(-0.65%) | |
| Jun 11, 2015 | 9.040 | 9.040 | 8.970 | 9.006 | 102,000 | -0.07(-0.74%) |
| Jun 10, 2015 | 9.073 | 9.073 | 9.073 | 9.073 | 200 | +0.03(+0.37%) |
| Jun 09, 2015 | 9.040 | 9.040 | 9.040 | 9.040 | 4,500 | -0.02(-0.22%) |
| Jun 05, 2015 | 9.060 | 9.060 | 9.060 | 0 | +0.01(+0.13%) | |
| Jun 04, 2015 | 9.048 | 9.048 | 9.048 | 9.048 | 200 | -0.09(-1.01%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
