Other OTC - Delayed Quote USD

Choice Properties Real Estate Investment Trust (PPRQF)

9.56 0.00 (0.00%)
At close: April 23 at 9:32 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 9.56 9.56 9.56 9.56 9.56 -
Apr 25, 2024 9.56 9.56 9.56 9.56 9.56 23,500
Apr 24, 2024 9.56 9.56 9.56 9.56 9.56 59,800
Apr 23, 2024 9.56 9.56 9.56 9.56 9.56 101,200
Apr 22, 2024 9.47 9.62 9.36 9.62 9.62 89,500
Apr 19, 2024 9.47 9.47 9.47 9.47 9.47 -
Apr 18, 2024 9.47 9.47 9.47 9.47 9.47 14,100
Apr 17, 2024 9.47 9.47 9.47 9.47 9.47 6,000
Apr 16, 2024 9.47 9.47 9.47 9.47 9.47 37,400
Apr 15, 2024 9.50 9.55 9.45 9.45 9.45 40,200
Apr 12, 2024 9.66 9.66 9.66 9.66 9.66 65,800
Apr 11, 2024 9.98 9.98 9.98 9.98 9.98 46,200
Apr 10, 2024 9.98 9.98 9.98 9.98 9.98 25,600
Apr 9, 2024 10.39 10.39 10.39 10.39 10.39 3,000
Apr 8, 2024 10.39 10.39 10.39 10.39 10.39 30,600
Apr 5, 2024 10.39 10.39 10.39 10.39 10.39 -
Apr 4, 2024 10.39 10.39 10.39 10.39 10.39 25,900
Apr 3, 2024 10.39 10.39 10.39 10.39 10.39 7,800
Apr 2, 2024 10.39 10.39 10.39 10.39 10.39 4,400
Apr 1, 2024 10.39 10.39 10.39 10.39 10.39 9,400
Mar 28, 2024 10.39 10.39 10.39 10.39 10.39 40,500
Mar 27, 2024 0.05 Dividend
Mar 27, 2024 10.39 10.39 10.39 10.39 10.39 32,700
Mar 26, 2024 10.39 10.39 10.39 10.39 10.34 21,900
Mar 25, 2024 10.39 10.39 10.39 10.39 10.34 11,300
Mar 22, 2024 10.39 10.39 10.39 10.39 10.34 -
Mar 21, 2024 10.39 10.39 10.39 10.39 10.34 1,500
Mar 20, 2024 10.00 10.00 10.00 10.00 9.95 -
Mar 19, 2024 10.00 10.00 10.00 10.00 9.95 -
Mar 18, 2024 10.00 10.00 10.00 10.00 9.95 -
Mar 15, 2024 10.00 10.00 10.00 10.00 9.95 -
Mar 14, 2024 10.00 10.00 10.00 10.00 9.95 -
Mar 13, 2024 9.50 10.06 9.50 10.00 9.95 109,200
Mar 12, 2024 10.00 10.00 10.00 10.00 9.95 -
Mar 11, 2024 10.00 10.00 10.00 10.00 9.95 -
Mar 8, 2024 10.00 10.00 10.00 10.00 9.95 -
Mar 7, 2024 10.00 10.00 10.00 10.00 9.95 -
Mar 6, 2024 10.00 10.00 10.00 10.00 9.95 300
Mar 5, 2024 9.79 9.79 9.79 9.79 9.75 100
Mar 4, 2024 9.97 9.97 9.97 9.97 9.92 200
Mar 1, 2024 9.93 9.93 9.93 9.93 9.89 -
Feb 29, 2024 9.93 9.93 9.93 9.93 9.89 -
Feb 28, 2024 0.05 Dividend
Feb 28, 2024 9.93 9.93 9.93 9.93 9.89 300
Feb 27, 2024 9.92 9.92 9.92 9.92 9.83 500
Feb 26, 2024 10.15 10.15 10.15 10.15 10.06 -
Feb 23, 2024 10.15 10.15 10.15 10.15 10.06 -
Feb 22, 2024 10.15 10.15 10.15 10.15 10.06 1,600
Feb 21, 2024 10.15 10.15 10.15 10.15 10.06 3,200
Feb 20, 2024 10.15 10.15 10.15 10.15 10.06 -
Feb 16, 2024 10.15 10.15 10.15 10.15 10.06 -
Feb 15, 2024 10.15 10.15 10.15 10.15 10.06 -
Feb 14, 2024 10.15 10.15 10.15 10.15 10.06 -
Feb 13, 2024 10.15 10.15 10.15 10.15 10.06 -
Feb 12, 2024 10.15 10.15 10.15 10.15 10.06 -
Feb 9, 2024 10.15 10.15 10.15 10.15 10.06 -
Feb 8, 2024 10.15 10.15 10.15 10.15 10.06 24,300
Feb 7, 2024 10.15 10.15 10.15 10.15 10.06 64,500
Feb 6, 2024 10.63 10.63 10.63 10.63 10.53 92,700
Feb 5, 2024 10.63 10.63 10.63 10.63 10.53 8,500
Feb 2, 2024 10.63 10.63 10.63 10.63 10.53 -
Feb 1, 2024 10.63 10.63 10.63 10.63 10.53 31,500
Jan 31, 2024 10.63 10.63 10.63 10.63 10.53 11,800
Jan 30, 2024 0.05 Dividend
Jan 30, 2024 10.63 10.63 10.63 10.63 10.53 21,000
Jan 29, 2024 10.63 10.63 10.63 10.63 10.48 1,600
Jan 26, 2024 10.63 10.63 10.63 10.63 10.48 43,200
Jan 25, 2024 10.63 10.63 10.63 10.63 10.48 28,600
Jan 24, 2024 10.63 10.64 10.50 10.63 10.48 21,400
Jan 23, 2024 10.60 10.60 10.60 10.60 10.45 14,800
Jan 22, 2024 10.60 10.60 10.60 10.60 10.45 13,600
Jan 19, 2024 10.47 10.47 10.33 10.33 10.19 9,400
Jan 18, 2024 10.69 10.69 10.69 10.69 10.55 13,100
Jan 17, 2024 10.69 10.69 10.69 10.69 10.55 61,800
Jan 16, 2024 10.57 10.69 10.57 10.69 10.55 12,200
Jan 12, 2024 10.57 10.57 10.57 10.57 10.43 -
Jan 11, 2024 10.57 10.57 10.57 10.57 10.43 29,700
Jan 10, 2024 10.59 10.59 10.47 10.57 10.43 23,400
Jan 9, 2024 10.53 10.56 10.51 10.56 10.42 3,900
Jan 8, 2024 10.57 10.62 10.57 10.62 10.48 21,300
Jan 5, 2024 10.50 10.50 10.50 10.50 10.36 -
Jan 4, 2024 10.45 10.50 10.45 10.50 10.36 45,100
Jan 3, 2024 10.58 10.58 10.58 10.58 10.44 51,100
Jan 2, 2024 10.46 10.58 10.46 10.58 10.44 36,900
Dec 29, 2023 10.53 10.53 10.53 10.53 10.39 9,700
Dec 28, 2023 0.05 Dividend
Dec 28, 2023 10.66 10.66 10.66 10.66 10.52 17,100
Dec 27, 2023 10.67 10.67 10.67 10.67 10.48 26,100
Dec 26, 2023 10.41 10.41 10.41 10.41 10.22 -
Dec 22, 2023 10.41 10.41 10.41 10.41 10.22 21,900
Dec 21, 2023 10.40 10.40 10.40 10.40 10.21 5,900
Dec 20, 2023 10.40 10.40 10.40 10.40 10.21 7,900
Dec 19, 2023 10.31 10.40 10.31 10.40 10.21 25,800
Dec 18, 2023 10.40 10.40 10.40 10.40 10.21 300
Dec 15, 2023 10.40 10.40 10.40 10.40 10.21 -
Dec 14, 2023 10.31 10.40 10.31 10.40 10.21 8,300
Dec 13, 2023 9.88 9.88 9.88 9.88 9.70 31,900
Dec 12, 2023 9.88 9.88 9.88 9.88 9.70 16,600
Dec 11, 2023 9.88 9.88 9.88 9.88 9.70 46,200
Dec 8, 2023 9.88 9.88 9.88 9.88 9.70 -
Dec 7, 2023 9.95 9.95 9.88 9.88 9.70 19,600
Dec 6, 2023 9.78 9.78 9.78 9.78 9.61 10,000
Dec 5, 2023 9.78 9.78 9.78 9.78 9.61 6,600
Dec 4, 2023 9.92 9.96 9.92 9.96 9.78 7,000
Dec 1, 2023 9.75 9.96 9.75 9.96 9.78 21,100
Nov 30, 2023 9.31 9.31 9.31 9.31 9.14 10,100
Nov 29, 2023 0.05 Dividend
Nov 29, 2023 9.56 9.56 9.56 9.56 9.39 3,400
Nov 28, 2023 9.44 9.44 9.44 9.44 9.23 16,100
Nov 27, 2023 9.44 9.44 9.44 9.44 9.23 7,700
Nov 24, 2023 9.44 9.44 9.44 9.44 9.23 9,700
Nov 22, 2023 9.44 9.44 9.44 9.44 9.23 4,900
Nov 21, 2023 9.44 9.44 9.44 9.44 9.23 44,600
Nov 20, 2023 9.44 9.44 9.44 9.44 9.23 -
Nov 17, 2023 9.44 9.44 9.44 9.44 9.23 -
Nov 16, 2023 9.50 9.50 9.44 9.44 9.23 16,000
Nov 15, 2023 9.69 9.69 9.69 9.69 9.47 650,600
Nov 14, 2023 9.69 9.69 9.69 9.69 9.47 3,500
Nov 13, 2023 9.69 9.69 9.69 9.69 9.47 12,500
Nov 10, 2023 9.69 9.69 9.69 9.69 9.47 -
Nov 9, 2023 9.69 9.69 9.69 9.69 9.47 59,800
Nov 8, 2023 9.69 9.69 9.69 9.69 9.47 84,900
Nov 7, 2023 9.69 9.69 9.69 9.69 9.47 34,900
Nov 6, 2023 9.72 9.72 9.69 9.69 9.47 28,600
Nov 3, 2023 9.80 9.80 9.80 9.80 9.58 50,800
Nov 2, 2023 8.88 8.88 8.88 8.88 8.68 31,500
Nov 1, 2023 8.88 8.88 8.88 8.88 8.68 66,000
Oct 31, 2023 8.92 8.92 8.92 8.92 8.72 36,300
Oct 30, 2023 0.05 Dividend
Oct 30, 2023 8.92 8.92 8.92 8.92 8.72 39,900
Oct 27, 2023 8.97 8.97 8.97 8.97 8.72 7,600
Oct 26, 2023 8.97 8.97 8.97 8.97 8.72 37,000
Oct 25, 2023 8.97 8.97 8.97 8.97 8.72 10,000
Oct 24, 2023 8.97 8.97 8.97 8.97 8.72 3,800
Oct 23, 2023 9.47 9.47 9.47 9.47 9.21 8,600
Oct 20, 2023 9.47 9.47 9.47 9.47 9.21 -
Oct 19, 2023 9.47 9.47 9.47 9.47 9.21 2,800
Oct 18, 2023 9.47 9.47 9.47 9.47 9.21 21,400
Oct 17, 2023 9.47 9.47 9.47 9.47 9.21 26,500
Oct 16, 2023 9.34 9.34 9.34 9.34 9.09 25,200
Oct 13, 2023 9.39 9.39 9.39 9.39 9.13 -
Oct 12, 2023 9.34 9.34 9.34 9.34 9.09 24,800
Oct 11, 2023 9.34 9.34 9.34 9.34 9.09 500
Oct 10, 2023 9.34 9.34 9.34 9.34 9.09 16,500
Oct 9, 2023 9.39 9.39 9.39 9.39 9.13 -
Oct 6, 2023 9.39 9.39 9.39 9.39 9.13 -
Oct 5, 2023 9.34 9.34 9.34 9.34 9.09 14,500
Oct 4, 2023 9.34 9.34 9.34 9.34 9.09 79,800
Oct 3, 2023 9.34 9.34 9.34 9.34 9.09 9,400
Oct 2, 2023 9.39 9.39 9.39 9.39 9.13 19,600
Sep 29, 2023 9.39 9.39 9.39 9.39 9.13 -
Sep 28, 2023 0.05 Dividend
Sep 28, 2023 9.34 9.34 9.34 9.34 9.09 60,800
Sep 27, 2023 9.39 9.39 9.39 9.39 9.09 52,700
Sep 26, 2023 9.47 9.47 9.39 9.39 9.09 1,000
Sep 25, 2023 9.72 9.72 9.69 9.69 9.38 5,000
Sep 22, 2023 9.94 9.94 9.94 9.94 9.62 11,200
Sep 21, 2023 9.94 9.94 9.94 9.94 9.62 -
Sep 20, 2023 9.94 9.94 9.94 9.94 9.62 1,500
Sep 19, 2023 9.94 9.94 9.94 9.94 9.62 6,700
Sep 18, 2023 9.81 9.81 9.81 9.81 9.49 13,600
Sep 15, 2023 9.81 9.81 9.81 9.81 9.49 -
Sep 14, 2023 9.81 9.81 9.81 9.81 9.49 19,400
Sep 13, 2023 9.81 9.81 9.81 9.81 9.49 51,400
Sep 12, 2023 9.75 9.75 9.75 9.75 9.43 20,200
Sep 11, 2023 9.75 9.75 9.75 9.75 9.43 7,400
Sep 8, 2023 9.75 9.75 9.75 9.75 9.43 -
Sep 7, 2023 9.75 9.75 9.75 9.75 9.43 4,900
Sep 6, 2023 9.75 9.75 9.75 9.75 9.43 13,400
Sep 5, 2023 9.75 9.75 9.75 9.75 9.43 -
Sep 1, 2023 9.75 9.75 9.75 9.75 9.43 700
Aug 31, 2023 9.73 9.73 9.73 9.73 9.42 300
Aug 30, 2023 0.05 Dividend
Aug 30, 2023 9.66 9.66 9.66 9.66 9.35 -
Aug 29, 2023 9.66 9.66 9.66 9.66 9.30 -
Aug 28, 2023 9.66 9.66 9.66 9.66 9.30 -
Aug 25, 2023 9.66 9.66 9.66 9.66 9.30 -
Aug 24, 2023 9.66 9.66 9.66 9.66 9.30 -
Aug 23, 2023 9.66 9.66 9.66 9.66 9.30 -
Aug 22, 2023 9.65 9.66 9.65 9.66 9.30 300
Aug 21, 2023 9.80 9.80 9.62 9.62 9.26 1,900
Aug 18, 2023 9.90 9.90 9.90 9.90 9.53 -
Aug 17, 2023 9.90 9.90 9.90 9.90 9.53 -
Aug 16, 2023 9.90 9.90 9.90 9.90 9.53 -
Aug 15, 2023 9.90 9.90 9.90 9.90 9.53 200
Aug 14, 2023 9.98 9.98 9.98 9.98 9.61 200
Aug 11, 2023 10.82 10.82 10.82 10.82 10.42 -
Aug 10, 2023 10.82 10.82 10.82 10.82 10.42 100
Aug 9, 2023 10.82 10.82 10.82 10.82 10.42 -
Aug 8, 2023 10.82 10.82 10.82 10.82 10.42 -
Aug 7, 2023 10.82 10.82 10.82 10.82 10.42 100
Aug 4, 2023 10.11 10.11 10.11 10.11 9.74 -
Aug 3, 2023 10.16 10.16 10.11 10.11 9.74 300
Aug 2, 2023 10.27 10.27 10.27 10.27 9.90 300
Aug 1, 2023 10.52 10.52 10.52 10.52 10.13 -
Jul 31, 2023 10.57 10.57 10.57 10.57 10.18 -
Jul 28, 2023 0.05 Dividend
Jul 28, 2023 10.52 10.52 10.52 10.52 10.13 -
Jul 27, 2023 10.65 10.67 10.57 10.57 10.13 2,900
Jul 26, 2023 10.55 10.55 10.55 10.55 10.12 -
Jul 25, 2023 10.55 10.55 10.55 10.55 10.12 6,700
Jul 24, 2023 10.50 10.55 10.50 10.55 10.12 700
Jul 21, 2023 10.14 10.14 10.14 10.14 9.72 12,200
Jul 20, 2023 10.14 10.14 10.14 10.14 9.72 4,300
Jul 19, 2023 9.97 9.97 9.97 9.97 9.56 -
Jul 18, 2023 9.97 9.97 9.97 9.97 9.56 -
Jul 17, 2023 9.97 9.97 9.97 9.97 9.56 -
Jul 14, 2023 9.97 9.97 9.97 9.97 9.56 -
Jul 13, 2023 9.97 9.97 9.97 9.97 9.56 -
Jul 12, 2023 9.97 9.97 9.97 9.97 9.56 90,300
Jul 11, 2023 9.88 9.97 9.88 9.97 9.56 400
Jul 10, 2023 9.98 9.98 9.98 9.98 9.57 800
Jul 7, 2023 10.28 10.28 10.28 10.28 9.86 -
Jul 6, 2023 10.28 10.28 10.28 10.28 9.86 -
Jul 5, 2023 10.28 10.28 10.28 10.28 9.86 500
Jul 3, 2023 10.19 10.19 10.19 10.19 9.77 -
Jun 30, 2023 10.19 10.19 10.19 10.19 9.77 900
Jun 29, 2023 0.05 Dividend
Jun 29, 2023 10.11 10.11 10.11 10.11 9.69 -
Jun 28, 2023 10.11 10.11 10.11 10.11 9.65 69,600
Jun 27, 2023 10.07 10.15 10.07 10.11 9.65 5,400
Jun 26, 2023 10.05 10.05 10.05 10.05 9.59 -
Jun 23, 2023 10.05 10.05 10.05 10.05 9.59 -
Jun 22, 2023 10.05 10.05 10.05 10.05 9.59 2,500
Jun 21, 2023 10.05 10.05 10.05 10.05 9.59 600
Jun 20, 2023 10.01 10.01 10.01 10.01 9.55 200
Jun 16, 2023 10.00 10.00 10.00 10.00 9.54 -
Jun 15, 2023 10.00 10.00 10.00 10.00 9.54 -
Jun 14, 2023 10.00 10.00 10.00 10.00 9.54 -
Jun 13, 2023 10.00 10.00 10.00 10.00 9.54 700
Jun 12, 2023 10.00 10.00 10.00 10.00 9.54 -
Jun 9, 2023 10.00 10.00 10.00 10.00 9.54 -
Jun 8, 2023 10.00 10.00 10.00 10.00 9.54 100
Jun 7, 2023 10.06 10.06 10.06 10.06 9.60 100
Jun 6, 2023 10.01 10.01 10.01 10.01 9.55 -
Jun 5, 2023 10.01 10.01 10.01 10.01 9.55 400
Jun 2, 2023 10.12 10.12 10.12 10.12 9.66 -
Jun 1, 2023 10.12 10.12 10.12 10.12 9.66 -
May 31, 2023 10.12 10.12 10.12 10.12 9.66 -
May 30, 2023 0.05 Dividend
May 30, 2023 10.12 10.12 10.12 10.12 9.66 -
May 26, 2023 10.12 10.12 10.12 10.12 9.61 -
May 25, 2023 10.12 10.12 10.12 10.12 9.61 -
May 24, 2023 10.16 10.16 10.12 10.12 9.61 400
May 23, 2023 10.40 10.40 10.40 10.40 9.88 100
May 22, 2023 10.29 10.29 10.29 10.29 9.78 -
May 19, 2023 10.29 10.29 10.29 10.29 9.78 100
May 18, 2023 10.43 10.43 10.43 10.43 9.91 -
May 17, 2023 10.43 10.43 10.43 10.43 9.91 100
May 16, 2023 10.60 10.60 10.60 10.60 10.07 -
May 15, 2023 10.60 10.60 10.60 10.60 10.07 -
May 12, 2023 10.55 10.60 10.55 10.60 10.07 300
May 11, 2023 10.60 10.60 10.60 10.60 10.07 3,900
May 10, 2023 10.60 10.60 10.60 10.60 10.07 -
May 9, 2023 10.60 10.60 10.60 10.60 10.07 -
May 8, 2023 10.60 10.60 10.60 10.60 10.07 -
May 5, 2023 10.60 10.60 10.60 10.60 10.07 -
May 4, 2023 10.60 10.60 10.60 10.60 10.07 100
May 3, 2023 10.75 10.75 10.75 10.75 10.21 -
May 2, 2023 10.75 10.75 10.75 10.75 10.21 -
May 1, 2023 10.75 10.75 10.75 10.75 10.21 -
Apr 28, 2023 10.75 10.75 10.75 10.75 10.21 1,700
Apr 27, 2023 0.05 Dividend
Apr 27, 2023 10.71 10.82 10.71 10.82 10.28 1,500