Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Captor Capital Corp (CSE: CPTR )

0.0400 UNCHANGED
Last Price Updated: 3:56 PM EDT, May 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 1.720 1.750 1.620 1.630 37,103 -0.11(-6.32%)
Jan 30, 2019 1.730 1.750 1.650 1.740 58,628 -0.01(-0.57%)
Jan 29, 2019 1.700 1.750 1.660 1.750 41,733 +0.08(+4.79%)
Jan 28, 2019 1.600 1.670 1.580 1.670 39,218 +0.07(+4.37%)
Jan 25, 2019 1.700 1.700 1.550 1.600 25,137 -0.05(-3.03%)
Jan 24, 2019 1.700 1.700 1.650 1.650 14,215 +0.00(+0.00%)
Jan 23, 2019 1.790 1.790 1.650 1.650 39,714 +0.03(+1.85%)
Jan 22, 2019 1.600 1.770 1.600 1.620 43,914 -0.13(-7.43%)
Jan 21, 2019 1.680 1.790 1.680 1.750 23,157 +0.03(+1.74%)
Jan 18, 2019 1.850 1.910 1.720 1.720 27,869 -0.18(-9.47%)
Jan 17, 2019 1.850 1.970 1.850 1.900 234,505 -0.01(-0.52%)
Jan 16, 2019 1.940 1.940 1.850 1.910 185,074 +0.03(+1.60%)
Jan 15, 2019 2.000 2.100 1.830 1.880 668,879 -0.02(-1.05%)
Jan 14, 2019 1.600 1.940 1.560 1.900 287,570 +0.30(+18.75%)
Jan 11, 2019 1.520 1.740 1.490 1.600 145,079 +0.09(+5.96%)
Jan 10, 2019 1.550 1.620 1.440 1.510 57,367 -0.09(-5.63%)
Jan 09, 2019 1.650 1.700 1.480 1.600 496,304 -0.09(-5.33%)
Jan 08, 2019 1.790 1.850 1.580 1.690 151,206 +0.03(+1.81%)
Jan 07, 2019 1.750 1.750 1.640 1.660 628,714 +0.01(+0.61%)
Jan 04, 2019 1.490 1.650 1.490 1.650 298,239 +0.15(+10.00%)
Jan 03, 2019 1.490 1.590 1.410 1.500 161,510 +0.09(+6.38%)
Jan 02, 2019 1.450 1.540 1.360 1.410 177,542 +0.16(+12.80%)
Dec 31, 2018 1.250 1.250 1.250 0 +0.33(+35.87%)
Dec 28, 2018 0.9300 0.9600 0.8800 0.9200 137,293 -0.01(-1.08%)
Dec 27, 2018 0.7900 0.9300 0.7500 0.9300 195,575 +0.14(+17.72%)
Dec 24, 2018 0.7900 0.7900 0.7900 0 -0.02(-2.47%)
Dec 21, 2018 0.8600 0.8700 0.8100 0.8100 100,143 -0.02(-2.41%)
Dec 20, 2018 0.9300 0.9500 0.8300 0.8300 166,527 -0.15(-15.31%)
Dec 19, 2018 1.070 1.110 0.9400 0.9800 246,078 -0.07(-6.67%)
Dec 18, 2018 1.050 1.200 1.000 1.050 117,089 +0.04(+3.96%)
Dec 17, 2018 1.060 1.090 0.9100 1.010 92,935 -0.08(-7.34%)
Dec 14, 2018 1.090 1.100 1.020 1.090 47,744 -0.01(-0.91%)
Dec 13, 2018 1.120 1.170 0.9400 1.100 141,095 +0.00(+0.00%)
Dec 12, 2018 1.180 1.180 1.010 1.100 57,160 -0.04(-3.51%)
Dec 11, 2018 1.130 1.170 1.130 1.140 25,619 +0.01(+0.88%)
Dec 10, 2018 1.180 1.230 1.080 1.130 40,450 -0.05(-4.24%)
Dec 07, 2018 1.150 1.350 1.150 1.180 87,285 -0.01(-0.84%)
Dec 06, 2018 1.210 1.270 1.140 1.190 38,012 -0.06(-4.80%)
Dec 05, 2018 1.280 1.400 1.130 1.250 70,600 +0.01(+0.81%)
Dec 04, 2018 1.250 1.300 1.100 1.240 40,958 -0.01(-0.80%)
Dec 03, 2018 1.300 1.350 1.200 1.250 107,892 -0.05(-3.85%)
Nov 30, 2018 1.300 1.400 1.250 1.300 130,900 -0.10(-7.14%)
Nov 29, 2018 1.400 1.400 1.250 1.400 152,360 -0.03(-2.10%)
Nov 28, 2018 1.350 1.440 1.010 1.430 384,988 +0.07(+5.15%)
Nov 27, 2018 1.530 1.550 1.270 1.360 117,825 -0.24(-15.00%)
Nov 26, 2018 1.700 1.700 1.500 1.600 50,425 -0.08(-4.76%)
Nov 23, 2018 1.680 1.680 1.500 1.680 59,300 +0.01(+0.60%)
Nov 22, 2018 1.630 1.700 1.520 1.670 65,575 -0.04(-2.34%)
Nov 21, 2018 1.650 1.780 1.450 1.710 217,274 -0.17(-9.04%)
Nov 20, 2018 1.790 1.890 1.520 1.880 314,249 +0.08(+4.44%)
Nov 19, 2018 1.750 1.920 1.510 1.800 47,641 -0.14(-7.22%)
Nov 16, 2018 1.940 2.000 1.800 1.940 43,200 -0.06(-3.00%)
Nov 15, 2018 2.000 2.000 1.860 2.000 17,950 +0.01(+0.50%)
Nov 14, 2018 2.140 2.200 1.950 1.990 95,125 -0.26(-11.56%)
Nov 13, 2018 2.400 2.400 2.130 2.250 20,415 -0.04(-1.75%)
Nov 12, 2018 2.180 2.330 2.120 2.290 42,843 -0.01(-0.43%)
Nov 09, 2018 2.300 2.360 2.120 2.300 104,000 -0.05(-2.13%)
Nov 08, 2018 2.440 2.440 2.350 2.350 1,063 -0.15(-6.00%)
Nov 07, 2018 2.500 2.560 2.300 2.500 126,383 +0.02(+0.81%)
Nov 06, 2018 2.200 2.515 2.200 2.480 101,692 +0.28(+12.73%)
Nov 05, 2018 2.320 2.350 2.120 2.200 50,480 -0.10(-4.35%)
Nov 02, 2018 2.300 2.350 2.200 2.300 74,100 +0.06(+2.68%)
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.