Skip to main content

Captor Capital Corp (CSE: CPTR )

0.0300 -0.0100 (-25.00%)
Official Closing Price Updated: 10:35 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 30, 2020 0.2300 0.2300 0.2300 0.2300 557 -0.01(-4.17%)
Jan 29, 2020 0.2350 0.2400 0.2350 0.2400 20,670 +0.02(+11.63%)
Jan 28, 2020 0.2150 0.2150 0.2150 0.2150 500 -0.03(-12.24%)
Jan 27, 2020 0.2450 0.2450 0.2450 10 +0.00(+0.00%)
Jan 24, 2020 0.2250 0.2450 0.2200 0.2450 13,880 -0.01(-2.00%)
Jan 22, 2020 0.2500 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Jan 21, 2020 0.2350 0.2600 0.2350 0.2600 56,180 +0.01(+4.00%)
Jan 20, 2020 0.2400 0.2500 0.2400 0.2500 14,530 +0.00(+0.00%)
Jan 17, 2020 0.2300 0.2500 0.2200 0.2500 43,557 -0.01(-1.96%)
Jan 16, 2020 0.2500 0.2600 0.2300 0.2550 12,500 -0.02(-5.56%)
Jan 15, 2020 0.2400 0.2700 0.2400 0.2700 100,327 +0.02(+5.88%)
Jan 14, 2020 0.2400 0.2550 0.2400 0.2550 35,000 -0.02(-5.56%)
Jan 10, 2020 0.2700 0.2700 0.2700 0 +0.02(+5.88%)
Jan 09, 2020 0.2650 0.2650 0.2550 0.2550 4,533 -0.01(-1.92%)
Jan 08, 2020 0.2600 0.2600 0.2400 0.2600 102,575 -0.01(-3.70%)
Jan 07, 2020 0.2750 0.2750 0.2700 0.2700 2,762 -0.01(-1.82%)
Jan 06, 2020 0.2550 0.2900 0.2500 0.2750 163,625 +0.02(+5.77%)
Jan 03, 2020 0.2600 0.2600 0.2600 0.2600 1,688 -0.01(-3.70%)
Jan 02, 2020 0.2600 0.2700 0.2500 0.2700 103,350 +0.01(+3.85%)
Dec 31, 2019 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Dec 30, 2019 0.2800 0.2800 0.2800 0.2800 2,300 +0.03(+12.00%)
Dec 27, 2019 0.2600 0.2750 0.2500 0.2500 138,605 -0.02(-5.66%)
Dec 24, 2019 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Dec 23, 2019 0.2800 0.2800 0.2550 0.2700 86,700 +0.00(+0.00%)
Dec 20, 2019 0.2600 0.2700 0.2400 0.2700 200,820 -0.03(-10.00%)
Dec 19, 2019 0.2600 0.3000 0.2400 0.3000 196,724 +0.07(+27.66%)
Dec 18, 2019 0.2950 0.2950 0.2350 0.2350 121,125 -0.02(-7.84%)
Dec 17, 2019 0.2550 0.2550 0.2550 0.2550 10,600 -0.02(-5.56%)
Dec 16, 2019 0.2400 0.2800 0.2400 0.2700 39,500 +0.01(+1.89%)
Dec 13, 2019 0.2600 0.2650 0.2350 0.2650 67,746 +0.00(+0.00%)
Dec 12, 2019 0.2600 0.2800 0.2600 0.2650 65,410 -0.02(-5.36%)
Dec 11, 2019 0.2600 0.2800 0.2600 0.2800 9,500 +0.01(+1.82%)
Dec 09, 2019 0.2750 0.2750 0.2750 0 +0.01(+1.85%)
Dec 06, 2019 0.2600 0.2700 0.2600 0.2700 1,500 -0.01(-1.82%)
Dec 05, 2019 0.2700 0.2750 0.2600 0.2750 37,500 -0.02(-8.33%)
Dec 04, 2019 0.2950 0.3050 0.2950 0.3000 233,877 +0.00(+0.00%)
Dec 03, 2019 0.3050 0.3200 0.3000 0.3000 91,750 -0.04(-10.45%)
Dec 02, 2019 0.3000 0.3500 0.3000 0.3350 140,750 +0.04(+11.67%)
Nov 29, 2019 0.2600 0.3000 0.2400 0.3000 202,250 +0.05(+20.00%)
Nov 28, 2019 0.2900 0.3000 0.2500 0.2500 143,000 -0.04(-13.79%)
Nov 27, 2019 0.2600 0.2950 0.2500 0.2900 201,685 +0.00(+0.00%)
Nov 26, 2019 0.2900 0.2900 0.2800 0.2900 219,750 +0.00(+0.00%)
Nov 25, 2019 0.3000 0.3000 0.2900 0.2900 217,500 -0.02(-4.92%)
Nov 22, 2019 0.3150 0.3150 0.3050 0.3050 209,625 -0.01(-1.61%)
Nov 21, 2019 0.3100 0.3200 0.3050 0.3100 252,150 -0.01(-1.59%)
Nov 20, 2019 0.3200 0.3700 0.3150 0.3150 242,100 +0.02(+6.78%)
Nov 19, 2019 0.3600 0.3600 0.2950 0.2950 80,588 -0.01(-1.67%)
Nov 18, 2019 0.3200 0.3500 0.2800 0.3000 269,782 -0.04(-11.76%)
Nov 15, 2019 0.3800 0.3800 0.3400 0.3400 99,450 -0.05(-12.82%)
Nov 14, 2019 0.3900 0.4000 0.3700 0.3900 109,155 -0.01(-1.27%)
Nov 13, 2019 0.4100 0.4100 0.3950 0.3950 413,650 -0.02(-5.95%)
Nov 12, 2019 0.4000 0.4500 0.3650 0.4200 345,030 -0.03(-6.67%)
Nov 11, 2019 0.5000 0.5000 0.4450 0.4500 85,145 -0.03(-6.25%)
Nov 08, 2019 0.5300 0.5300 0.4300 0.4800 173,910 -0.08(-14.29%)
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.