Choice Properties Real Estate Invt Trust (OP: PPRQF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2017 | 10.31 | 10.31 | 10.31 | 0 | +0.05(+0.51%) | |
| May 30, 2017 | 10.26 | 10.26 | 10.26 | 10.26 | 1,400 | +0.03(+0.28%) |
| May 26, 2017 | 10.30 | 10.30 | 10.23 | 10.23 | 1,300 | -0.07(-0.71%) |
| May 25, 2017 | 10.30 | 10.30 | 10.30 | 10.30 | 700 | +0.06(+0.60%) |
| May 24, 2017 | 10.24 | 10.24 | 10.24 | 10.24 | 1,100 | +0.12(+1.19%) |
| May 18, 2017 | 10.12 | 10.12 | 10.12 | 0 | -0.06(-0.59%) | |
| May 17, 2017 | 10.18 | 10.18 | 10.18 | 10.18 | 3,850 | +0.02(+0.23%) |
| May 05, 2017 | 10.16 | 10.16 | 10.16 | 0 | +0.06(+0.61%) | |
| May 04, 2017 | 10.08 | 10.10 | 10.08 | 10.10 | 4,250 | -0.39(-3.77%) |
| Mar 28, 2017 | 10.49 | 10.49 | 10.49 | 0 | +0.08(+0.81%) | |
| Mar 27, 2017 | 10.41 | 10.41 | 10.41 | 10.41 | 475 | +0.24(+2.32%) |
| Mar 15, 2017 | 10.17 | 10.17 | 10.17 | 0 | -0.42(-3.97%) | |
| Mar 07, 2017 | 10.59 | 10.59 | 10.59 | 0 | +0.01(+0.13%) | |
| Mar 02, 2017 | 10.58 | 10.58 | 10.58 | 6,500 | -0.30(-2.72%) | |
| Feb 23, 2017 | 10.87 | 10.87 | 10.87 | 0 | +0.14(+1.30%) | |
| Feb 22, 2017 | 10.73 | 10.73 | 10.73 | 10.73 | 650 | -0.16(-1.45%) |
| Feb 17, 2017 | 10.89 | 10.89 | 10.89 | 0 | -0.08(-0.71%) | |
| Feb 16, 2017 | 10.95 | 10.97 | 10.95 | 10.97 | 450 | +0.12(+1.13%) |
| Feb 03, 2017 | 10.85 | 10.85 | 10.85 | 0 | +0.24(+2.31%) | |
| Feb 02, 2017 | 10.60 | 10.60 | 10.60 | 10.60 | 1,000 | +0.04(+0.40%) |
| Jan 31, 2017 | 10.56 | 10.56 | 10.56 | 0 | -0.03(-0.29%) | |
| Jan 27, 2017 | 10.59 | 10.59 | 10.59 | 0 | -0.04(-0.33%) | |
| Jan 24, 2017 | 10.63 | 10.63 | 10.63 | 0 | +0.02(+0.18%) | |
| Jan 17, 2017 | 10.61 | 10.61 | 10.61 | 0 | +0.14(+1.34%) | |
| Jan 12, 2017 | 10.47 | 10.47 | 10.47 | 0 | +0.15(+1.47%) | |
| Jan 09, 2017 | 10.31 | 10.31 | 10.31 | 0 | +0.02(+0.19%) | |
| Jan 06, 2017 | 10.33 | 10.33 | 10.29 | 10.29 | 1,250 | +0.31(+3.14%) |
| Jan 03, 2017 | 9.982 | 9.982 | 9.982 | 0 | +0.07(+0.73%) | |
| Dec 29, 2016 | 9.910 | 9.910 | 9.910 | 0 | +0.03(+0.27%) | |
| Dec 22, 2016 | 9.883 | 9.883 | 9.883 | 0 | -0.07(-0.74%) | |
| Dec 21, 2016 | 9.979 | 10.01 | 9.956 | 9.956 | 975 | -0.15(-1.45%) |
| Dec 20, 2016 | 10.08 | 10.10 | 10.08 | 10.10 | 5,350 | +0.15(+1.54%) |
| Dec 14, 2016 | 9.950 | 9.950 | 9.950 | 2,500 | -0.06(-0.59%) | |
| Dec 09, 2016 | 10.01 | 10.01 | 10.01 | 0 | +0.24(+2.50%) | |
| Dec 06, 2016 | 9.765 | 9.765 | 9.765 | 0 | -0.09(-0.89%) | |
| Dec 05, 2016 | 9.852 | 9.852 | 9.852 | 9.852 | 1,600 | -0.12(-1.20%) |
| Dec 02, 2016 | 9.920 | 9.972 | 9.920 | 9.972 | 1,250 | +0.13(+1.35%) |
| Dec 01, 2016 | 9.800 | 9.840 | 9.800 | 9.840 | 1,358 | -0.09(-0.87%) |
| Nov 29, 2016 | 9.926 | 9.926 | 9.926 | 700 | +0.03(+0.26%) | |
| Nov 28, 2016 | 9.832 | 9.900 | 9.800 | 9.900 | 42,450 | +0.36(+3.77%) |
| Nov 16, 2016 | 9.540 | 9.540 | 9.540 | 0 | +0.01(+0.10%) | |
| Nov 10, 2016 | 9.530 | 9.530 | 9.530 | 0 | -0.10(-1.04%) | |
| Nov 09, 2016 | 9.653 | 9.653 | 9.630 | 9.630 | 1,363 | -0.04(-0.39%) |
| Nov 02, 2016 | 9.668 | 9.668 | 9.668 | 0 | -0.20(-2.01%) | |
| Nov 01, 2016 | 9.858 | 9.866 | 9.858 | 9.866 | 200 | -0.04(-0.40%) |
| Oct 31, 2016 | 9.905 | 9.905 | 9.905 | 9.905 | 3,579 | -0.10(-1.04%) |
| Oct 28, 2016 | 10.01 | 10.01 | 10.01 | 10.01 | 138 | +0.01(+0.13%) |
| Oct 27, 2016 | 9.996 | 9.996 | 9.996 | 9.996 | 100 | -0.17(-1.69%) |
| Oct 21, 2016 | 10.17 | 10.17 | 10.17 | 0 | -0.20(-1.92%) | |
| Oct 20, 2016 | 10.37 | 10.37 | 10.37 | 10.37 | 1,000 | -0.01(-0.07%) |
| Oct 18, 2016 | 10.37 | 10.37 | 10.37 | 0 | +0.09(+0.92%) | |
| Oct 13, 2016 | 10.28 | 10.28 | 10.28 | 0 | +0.19(+1.90%) | |
| Oct 07, 2016 | 10.09 | 10.09 | 10.09 | 0 | -0.11(-1.10%) | |
| Oct 05, 2016 | 10.20 | 10.20 | 10.20 | 0 | -0.36(-3.36%) | |
| Oct 03, 2016 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | +0.00(+0.00%) |
| Sep 26, 2016 | 10.55 | 10.55 | 10.55 | 0 | +0.35(+3.41%) | |
| Sep 16, 2016 | 10.21 | 10.21 | 10.21 | 0 | -0.64(-5.86%) | |
| Sep 07, 2016 | 10.84 | 10.84 | 10.84 | 0 | -0.13(-1.20%) | |
| Aug 25, 2016 | 10.97 | 10.97 | 10.97 | 0 | -0.16(-1.41%) | |
| Aug 17, 2016 | 11.13 | 11.13 | 11.13 | 0 | +0.28(+2.59%) | |
| Aug 11, 2016 | 10.85 | 10.85 | 10.85 | 0 | -0.16(-1.49%) | |
| Aug 10, 2016 | 11.01 | 11.01 | 11.01 | 11.01 | 1,548 | +0.01(+0.10%) |
| Jul 29, 2016 | 11.00 | 11.00 | 11.00 | 0 | +0.16(+1.46%) | |
| Jul 28, 2016 | 10.88 | 10.88 | 10.85 | 10.85 | 400 | +0.14(+1.31%) |
| Jul 21, 2016 | 10.71 | 10.71 | 10.71 | 0 | -0.24(-2.18%) | |
| Jul 11, 2016 | 10.94 | 10.94 | 10.94 | 0 | -0.13(-1.14%) | |
| Jun 08, 2016 | 11.07 | 11.07 | 11.07 | 0 | +0.55(+5.27%) |
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.
