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

Captor Capital Corp (CSE: CPTR )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 21, 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, 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.