Choice Properties Real Estate Invt Trust (OP: PPRQF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2019 | 10.03 | 10.03 | 10.03 | 0 | +0.02(+0.21%) | |
| May 29, 2019 | 10.01 | 10.01 | 10.01 | 10.01 | 520 | -0.01(-0.11%) |
| May 15, 2019 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) | |
| May 14, 2019 | 10.02 | 10.02 | 10.02 | 250 | +0.00(+0.00%) | |
| May 10, 2019 | 10.02 | 10.02 | 10.02 | 0 | +0.14(+1.42%) | |
| May 09, 2019 | 9.880 | 9.880 | 9.880 | 9.880 | 1,010 | -0.32(-3.13%) |
| Apr 24, 2019 | 10.20 | 10.20 | 10.20 | 0 | +0.02(+0.18%) | |
| Apr 22, 2019 | 10.24 | 10.24 | 10.18 | 10.18 | 400 | -0.32(-3.01%) |
| Apr 15, 2019 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) | |
| Apr 04, 2019 | 10.50 | 10.50 | 10.50 | 0 | -0.00(-0.03%) | |
| Apr 03, 2019 | 10.52 | 10.52 | 10.50 | 10.50 | 950 | +0.00(+0.00%) |
| Apr 02, 2019 | 10.50 | 10.50 | 10.50 | 10.50 | 1,000 | -0.06(-0.53%) |
| Mar 29, 2019 | 10.56 | 10.56 | 10.56 | 0 | +0.33(+3.23%) | |
| Mar 22, 2019 | 10.22 | 10.22 | 10.22 | 0 | +0.00(+0.00%) | |
| Mar 13, 2019 | 10.22 | 10.22 | 10.22 | 0 | +0.08(+0.84%) | |
| Mar 07, 2019 | 10.14 | 10.14 | 10.14 | 0 | -0.03(-0.28%) | |
| Mar 05, 2019 | 10.17 | 10.17 | 10.17 | 0 | +0.03(+0.26%) | |
| Mar 04, 2019 | 10.23 | 10.23 | 10.13 | 10.14 | 2,101 | -0.16(-1.53%) |
| Feb 27, 2019 | 10.30 | 10.30 | 10.30 | 0 | +0.23(+2.28%) | |
| Feb 15, 2019 | 10.07 | 10.07 | 10.07 | 0 | +0.15(+1.51%) | |
| Feb 08, 2019 | 9.920 | 9.920 | 9.920 | 0 | -0.03(-0.33%) | |
| Feb 07, 2019 | 9.953 | 9.953 | 9.953 | 9.953 | 300 | +0.07(+0.75%) |
| Feb 05, 2019 | 9.879 | 9.879 | 9.879 | 0 | +0.36(+3.77%) | |
| Jan 28, 2019 | 9.520 | 9.520 | 9.520 | 0 | +0.08(+0.84%) | |
| Jan 25, 2019 | 9.449 | 9.449 | 9.441 | 9.441 | 4,100 | +0.16(+1.71%) |
| Jan 24, 2019 | 9.316 | 9.316 | 9.274 | 9.283 | 527,822 | +0.05(+0.59%) |
| Jan 22, 2019 | 9.229 | 9.229 | 9.229 | 0 | -0.02(-0.22%) | |
| Jan 17, 2019 | 9.249 | 9.249 | 9.249 | 0 | +0.35(+3.92%) | |
| Jan 09, 2019 | 8.900 | 8.900 | 8.900 | 0 | +0.13(+1.48%) | |
| Jan 08, 2019 | 8.776 | 8.776 | 8.770 | 8.770 | 800 | +0.25(+2.88%) |
| Jan 07, 2019 | 8.525 | 8.525 | 8.525 | 8.525 | 550 | +0.12(+1.46%) |
| Jan 02, 2019 | 8.402 | 8.402 | 8.402 | 0 | +0.06(+0.77%) | |
| Dec 28, 2018 | 8.338 | 8.338 | 8.338 | 0 | +0.00(+0.01%) | |
| Dec 27, 2018 | 8.336 | 8.336 | 8.336 | 8.336 | 9,189 | -0.07(-0.86%) |
| Dec 24, 2018 | 8.409 | 8.409 | 8.409 | 0 | -0.10(-1.18%) | |
| Dec 21, 2018 | 8.610 | 8.610 | 8.510 | 121,486 | -0.10(-1.16%) | |
| Dec 20, 2018 | 8.610 | 8.610 | 8.610 | 8.610 | 875 | -0.33(-3.64%) |
| Dec 19, 2018 | 8.935 | 8.935 | 8.935 | 8.935 | 200 | -0.06(-0.72%) |
| Dec 18, 2018 | 9.000 | 9.000 | 9.000 | 9.000 | 500 | -0.01(-0.11%) |
| Dec 17, 2018 | 9.010 | 9.010 | 9.010 | 9.010 | 500 | -0.13(-1.42%) |
| Dec 14, 2018 | 9.120 | 9.149 | 9.120 | 9.140 | 3,400 | +0.08(+0.90%) |
| Dec 13, 2018 | 9.059 | 9.059 | 9.059 | 9.059 | 700 | +0.12(+1.33%) |
| Dec 11, 2018 | 8.940 | 8.940 | 8.940 | 0 | +0.00(+0.05%) | |
| Dec 10, 2018 | 8.947 | 8.962 | 8.936 | 8.936 | 1,780 | -0.21(-2.26%) |
| Dec 06, 2018 | 9.143 | 9.143 | 9.143 | 0 | -0.04(-0.44%) | |
| Dec 03, 2018 | 9.183 | 9.183 | 9.183 | 0 | +0.07(+0.74%) | |
| Nov 30, 2018 | 9.132 | 9.148 | 9.115 | 9.115 | 7,800 | -0.05(-0.51%) |
| Nov 28, 2018 | 9.162 | 9.162 | 9.162 | 0 | +0.11(+1.24%) | |
| Nov 27, 2018 | 9.018 | 9.065 | 9.012 | 9.050 | 4,700 | -0.00(-0.05%) |
| Nov 26, 2018 | 9.055 | 9.055 | 9.055 | 80 | +0.00(+0.00%) | |
| Nov 20, 2018 | 9.055 | 9.055 | 9.055 | 0 | -0.16(-1.75%) | |
| Nov 19, 2018 | 9.216 | 9.216 | 9.216 | 9.216 | 1,200 | -0.03(-0.32%) |
| Nov 15, 2018 | 9.246 | 9.246 | 9.246 | 0 | -0.05(-0.49%) | |
| Nov 14, 2018 | 9.295 | 9.295 | 9.291 | 9.291 | 2,096 | -0.05(-0.53%) |
| Nov 13, 2018 | 9.341 | 9.341 | 9.341 | 9.341 | 2,700 | +0.08(+0.88%) |
| Nov 09, 2018 | 9.259 | 9.259 | 9.259 | 0 | +0.06(+0.66%) | |
| Nov 06, 2018 | 9.198 | 9.198 | 9.198 | 0 | +0.21(+2.35%) | |
| Nov 02, 2018 | 8.987 | 8.987 | 8.987 | 0 | -0.10(-1.13%) | |
| Oct 31, 2018 | 9.090 | 9.090 | 9.090 | 0 | +0.00(+0.00%) | |
| Oct 30, 2018 | 9.090 | 9.090 | 9.090 | 3 | +0.00(+0.00%) | |
| Oct 29, 2018 | 9.091 | 9.091 | 9.090 | 9.090 | 1,000 | -0.08(-0.90%) |
| Oct 25, 2018 | 9.172 | 9.172 | 9.172 | 0 | +0.00(+0.01%) | |
| Oct 19, 2018 | 9.172 | 9.172 | 9.172 | 0 | +0.00(+0.00%) | |
| Oct 17, 2018 | 9.172 | 9.172 | 9.172 | 0 | -0.08(-0.89%) | |
| Oct 16, 2018 | 9.254 | 9.254 | 9.254 | 9.254 | 300 | +0.07(+0.74%) |
| Oct 15, 2018 | 9.186 | 9.186 | 9.186 | 50 | +0.00(+0.00%) | |
| Oct 09, 2018 | 9.186 | 9.186 | 9.186 | 0 | -0.01(-0.12%) | |
| Oct 04, 2018 | 9.197 | 9.197 | 9.197 | 0 | -0.29(-3.09%) | |
| Oct 01, 2018 | 9.490 | 9.490 | 9.490 | 0 | +0.22(+2.43%) | |
| Sep 27, 2018 | 9.265 | 9.265 | 9.265 | 0 | -0.27(-2.88%) | |
| Sep 25, 2018 | 9.540 | 9.540 | 9.540 | 0 | -0.12(-1.29%) | |
| Sep 24, 2018 | 9.665 | 9.665 | 9.665 | 13,500 | +0.00(+0.00%) | |
| Sep 21, 2018 | 9.650 | 9.665 | 9.650 | 9.665 | 14,000 | +0.07(+0.71%) |
| Sep 20, 2018 | 9.567 | 9.597 | 9.567 | 9.597 | 875 | -0.18(-1.86%) |
| Sep 18, 2018 | 9.779 | 9.779 | 9.779 | 0 | -0.02(-0.21%) | |
| Sep 17, 2018 | 9.800 | 9.800 | 9.800 | 9.800 | 113,014 | +0.04(+0.36%) |
| Sep 14, 2018 | 9.755 | 9.765 | 9.755 | 9.765 | 1,400 | -0.03(-0.30%) |
| Sep 13, 2018 | 9.794 | 9.794 | 9.794 | 9.794 | 500 | +0.33(+3.48%) |
| Sep 11, 2018 | 9.465 | 9.465 | 9.465 | 0 | +0.15(+1.60%) | |
| Sep 10, 2018 | 9.340 | 9.340 | 9.316 | 9.316 | 2,310 | -0.10(-1.06%) |
| Sep 06, 2018 | 9.416 | 9.416 | 9.416 | 0 | +0.11(+1.18%) | |
| Sep 05, 2018 | 9.306 | 9.306 | 9.306 | 9.306 | 1,200 | -0.05(-0.54%) |
| Sep 04, 2018 | 9.357 | 9.357 | 9.357 | 9.357 | 500 | -0.26(-2.68%) |
| Aug 31, 2018 | 9.614 | 9.614 | 9.614 | 0 | -0.05(-0.53%) | |
| Aug 27, 2018 | 9.666 | 9.666 | 9.666 | 0 | -0.08(-0.86%) | |
| Aug 23, 2018 | 9.750 | 9.750 | 9.750 | 0 | +0.09(+0.92%) | |
| Aug 16, 2018 | 9.661 | 9.661 | 9.661 | 0 | +0.09(+0.90%) | |
| Aug 08, 2018 | 9.575 | 9.575 | 9.575 | 0 | +0.02(+0.18%) | |
| Aug 02, 2018 | 9.558 | 9.558 | 9.558 | 0 | -0.06(-0.65%) | |
| Aug 01, 2018 | 9.596 | 9.627 | 9.596 | 9.620 | 2,100 | +0.24(+2.53%) |
| Jul 31, 2018 | 9.386 | 9.386 | 9.354 | 9.383 | 3,970 | -0.09(-0.91%) |
| Jul 27, 2018 | 9.469 | 9.469 | 9.469 | 0 | -0.06(-0.59%) | |
| Jul 23, 2018 | 9.526 | 9.526 | 9.526 | 0 | +0.17(+1.86%) | |
| Jul 17, 2018 | 9.352 | 9.352 | 9.352 | 0 | -0.06(-0.63%) | |
| Jul 16, 2018 | 9.411 | 9.411 | 9.411 | 9.411 | 1,000 | -0.04(-0.38%) |
| Jul 10, 2018 | 9.447 | 9.447 | 9.447 | 0 | +0.03(+0.32%) | |
| Jul 09, 2018 | 9.416 | 9.416 | 9.416 | 9.416 | 400 | +0.34(+3.74%) |
| Jun 26, 2018 | 9.077 | 9.077 | 9.077 | 0 | +0.02(+0.19%) | |
| Jun 25, 2018 | 9.113 | 9.113 | 9.059 | 9.059 | 625 | -0.12(-1.32%) |
| Jun 21, 2018 | 9.180 | 9.180 | 9.180 | 0 | +0.04(+0.47%) | |
| Jun 15, 2018 | 9.137 | 9.137 | 9.137 | 0 | -0.16(-1.77%) | |
| Jun 12, 2018 | 9.302 | 9.302 | 9.302 | 0 | +0.17(+1.88%) | |
| Jun 05, 2018 | 9.130 | 9.130 | 9.130 | 0 | +0.00(+0.04%) | |
| Jun 04, 2018 | 9.126 | 9.126 | 9.126 | 9.126 | 2,097 | +0.24(+2.65%) |
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.
