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: 10:21 AM EDT, Jun 3, 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 (%)
Apr 09, 2018 0.2250 0.2250 0.2250 0 +0.02(+9.76%)
Apr 06, 2018 0.2150 0.2300 0.2050 0.2050 2,515,421 -0.02(-8.89%)
Apr 05, 2018 0.2250 0.2300 0.2200 0.2250 441,764 +0.01(+2.27%)
Apr 04, 2018 0.2350 0.2350 0.2000 0.2200 860,450 -0.01(-4.35%)
Apr 03, 2018 0.2600 0.2700 0.2250 0.2300 1,920,434 +0.01(+4.55%)
Apr 02, 2018 0.2200 0.2300 0.1950 0.2200 1,365,160 -0.01(-6.38%)
Mar 29, 2018 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Mar 28, 2018 0.2800 0.2950 0.1700 0.2400 1,646,221 -0.04(-14.29%)
Mar 27, 2018 0.3050 0.3200 0.2800 0.2800 669,268 -0.03(-11.11%)
Mar 26, 2018 0.2950 0.3150 0.2850 0.3150 735,250 +0.02(+6.78%)
Mar 23, 2018 0.2900 0.3100 0.2700 0.2950 583,332 +0.01(+1.72%)
Mar 22, 2018 0.2850 0.3100 0.2800 0.2900 513,637 -0.03(-9.38%)
Mar 21, 2018 0.3000 0.3400 0.2900 0.3200 269,823 +0.02(+4.92%)
Mar 20, 2018 0.2900 0.3100 0.2800 0.3050 509,902 -0.01(-1.61%)
Mar 19, 2018 0.3400 0.3400 0.2900 0.3100 735,792 -0.02(-6.06%)
Mar 16, 2018 0.3400 0.3400 0.2950 0.3300 1,281,336 -0.01(-2.94%)
Mar 15, 2018 0.3450 0.3650 0.3200 0.3400 208,524 +0.00(+0.00%)
Mar 14, 2018 0.3250 0.3800 0.2900 0.3400 1,707,231 -0.01(-2.86%)
Mar 13, 2018 0.3800 0.3800 0.3400 0.3500 855,750 -0.04(-10.26%)
Mar 12, 2018 0.4200 0.4200 0.3400 0.3900 608,810 -0.02(-3.70%)
Mar 09, 2018 0.4200 0.4400 0.3800 0.4050 525,050 -0.01(-2.41%)
Mar 08, 2018 0.4200 0.4300 0.4100 0.4150 386,279 +0.01(+1.22%)
Mar 07, 2018 0.4300 0.4300 0.4050 0.4100 1,214,740 -0.01(-1.20%)
Mar 06, 2018 0.4500 0.4550 0.4100 0.4150 135,012 -0.03(-5.68%)
Mar 05, 2018 0.4350 0.4700 0.4350 0.4400 177,351 +0.01(+1.15%)
Mar 02, 2018 0.4250 0.4350 0.3900 0.4350 230,807 +0.02(+3.57%)
Mar 01, 2018 0.4550 0.4550 0.3750 0.4200 712,928 -0.04(-8.70%)
Feb 28, 2018 0.4300 0.4600 0.4100 0.4600 292,444 +0.02(+4.55%)
Feb 27, 2018 0.4500 0.4700 0.4250 0.4400 260,514 +0.01(+2.33%)
Feb 26, 2018 0.5000 0.5100 0.4300 0.4300 347,503 -0.02(-4.44%)
Feb 23, 2018 0.4550 0.5000 0.4500 0.4500 327,098 -0.05(-10.00%)
Feb 22, 2018 0.4950 0.5000 0.4500 0.5000 414,932 +0.01(+2.04%)
Feb 21, 2018 0.4900 0.5100 0.4700 0.4900 298,514 +0.01(+2.08%)
Feb 20, 2018 0.5100 0.5100 0.4500 0.4800 662,937 -0.02(-4.00%)
Feb 16, 2018 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Feb 15, 2018 0.5200 0.5200 0.4900 0.5100 444,400 -0.01(-1.92%)
Feb 14, 2018 0.4900 0.5900 0.4900 0.5200 1,615,716 +0.01(+1.96%)
Feb 13, 2018 0.4650 0.5200 0.4650 0.5100 1,370,440 +0.07(+15.91%)
Feb 12, 2018 0.4000 0.4650 0.4000 0.4400 93,499 -0.02(-4.35%)
Feb 09, 2018 0.4600 0.4800 0.3800 0.4600 1,047,548 -0.04(-8.00%)
Feb 08, 2018 0.4800 0.5000 0.4300 0.5000 856,072 -0.01(-1.96%)
Feb 07, 2018 0.5200 0.5200 0.4700 0.5100 572,930 -0.01(-1.92%)
Feb 06, 2018 0.5500 0.5700 0.5000 0.5200 437,537 -0.03(-5.45%)
Feb 05, 2018 0.5500 0.6000 0.5300 0.5500 417,366 +0.01(+1.85%)
Feb 02, 2018 0.6000 0.6000 0.4900 0.5400 602,864 -0.06(-10.00%)
Feb 01, 2018 0.5600 0.6100 0.5500 0.6000 544,454 +0.02(+3.45%)
Jan 31, 2018 0.5900 0.6200 0.5600 0.5800 611,445 -0.04(-6.45%)
Jan 30, 2018 0.6300 0.6400 0.6300 0.6200 1,304,970 -0.02(-3.13%)
Jan 29, 2018 0.7500 0.7700 0.5800 0.6400 1,908,027 -0.11(-14.67%)
Jan 26, 2018 0.8400 0.8600 0.6800 0.7500 1,864,709 -0.07(-8.54%)
Jan 25, 2018 0.6500 0.8900 0.6500 0.8200 4,940,447 +0.20(+32.26%)
Jan 24, 2018 0.5600 0.7000 0.5600 0.6200 2,263,860 +0.06(+10.71%)
Jan 23, 2018 0.5500 0.5900 0.5300 0.5600 1,124,532 -0.01(-1.75%)
Jan 22, 2018 0.4850 0.6800 0.4750 0.5700 2,470,755 +0.07(+14.00%)
Jan 19, 2018 0.4800 0.5000 0.4700 0.5000 573,616 +0.03(+6.38%)
Jan 18, 2018 0.4950 0.5200 0.4650 0.4700 504,915 -0.03(-5.05%)
Jan 17, 2018 0.4850 0.5300 0.4850 0.4950 802,503 -0.04(-6.60%)
Jan 16, 2018 0.4500 0.5300 0.4500 0.5300 883,646 +0.07(+13.98%)
Jan 15, 2018 0.4800 0.5200 0.4650 0.4650 664,015 -0.02(-4.12%)
Jan 12, 2018 0.4350 0.5000 0.4350 0.4850 967,365 +0.02(+5.43%)
Jan 11, 2018 0.3850 0.4800 0.3800 0.4600 807,060 +0.08(+21.05%)
Jan 10, 2018 0.3550 0.3850 0.3500 0.3800 409,264 +0.03(+8.57%)
Jan 09, 2018 0.3500 0.3550 0.3300 0.3500 593,200 +0.01(+1.45%)
Jan 08, 2018 0.3500 0.3700 0.3300 0.3450 552,117 +0.01(+4.55%)
Jan 05, 2018 0.3600 0.4300 0.3150 0.3300 3,680,661 +0.08(+29.41%)
Jan 04, 2018 0.2400 0.2700 0.2250 0.2550 813,334 +0.03(+13.33%)
Jan 03, 2018 0.2600 0.2700 0.2250 0.2250 168,700 -0.01(-6.25%)
Jan 02, 2018 0.2500 0.2500 0.2250 0.2400 1,006,785 -0.04(-15.79%)
Dec 29, 2017 0.2850 0.2850 0.2850 0 +0.07(+32.56%)
Dec 28, 2017 0.2400 0.2400 0.2100 0.2150 133,400 +0.01(+2.38%)
Dec 27, 2017 0.2300 0.2300 0.2100 0.2100 130,694 -0.01(-2.33%)
Dec 22, 2017 0.2150 0.2150 0.2150 0 -0.01(-4.44%)
Dec 21, 2017 0.2550 0.2600 0.2250 0.2250 1,061,100 -0.02(-10.00%)
Dec 20, 2017 0.2500 0.2600 0.2400 0.2500 626,600 +0.00(+0.00%)
Dec 19, 2017 0.2300 0.2700 0.2300 0.2500 266,800 +0.02(+8.70%)
Dec 18, 2017 0.2700 0.2800 0.2200 0.2300 466,550 -0.04(-14.81%)
Dec 15, 2017 0.2800 0.2800 0.2700 0.2700 249,804 +0.00(+0.00%)
Dec 14, 2017 0.2900 0.2900 0.2500 0.2700 638,365 -0.01(-5.26%)
Dec 13, 2017 0.3250 0.3400 0.2300 0.2850 2,077,069 +0.03(+11.76%)
Dec 12, 2017 0.2050 0.3000 0.2000 0.2550 2,391,608 +0.05(+24.39%)
Dec 11, 2017 0.1800 0.2050 0.1750 0.2050 181,000 +0.02(+13.89%)
Dec 08, 2017 0.1800 0.2500 0.1750 0.1800 1,706,109 +0.01(+5.88%)
Dec 07, 2017 0.1700 0.1750 0.1650 0.1700 220,246 +0.01(+3.03%)
Dec 06, 2017 0.1650 0.2000 0.1650 0.1650 812,374 +0.00(+0.00%)
Dec 05, 2017 0.1600 0.1700 0.1500 0.1650 1,074,583 +0.00(+0.00%)
Dec 04, 2017 0.1550 0.1700 0.1500 0.1650 1,816,667 +0.01(+6.45%)
Dec 01, 2017 0.1400 0.1600 0.1250 0.1550 2,592,099 +0.01(+10.71%)
Nov 30, 2017 0.1000 0.1400 0.1000 0.1400 3,806,346 +0.04(+40.00%)
Nov 29, 2017 0.0600 0.1450 0.0600 0.1000 7,711,750 +0.07(+185.71%)
Nov 28, 2017 0.0350 0.0350 0.0350 0.0350 68,300 -0.00(-12.50%)
Nov 27, 2017 0.0350 0.0400 0.0350 0.0400 1,033,620 +0.00(+14.29%)
Nov 24, 2017 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Nov 23, 2017 0.0350 0.0350 0.0350 0.0350 5,650 +0.00(+0.00%)
Nov 22, 2017 0.0350 0.0350 0.0350 0.0350 12,000 -0.00(-12.50%)
Nov 21, 2017 0.0350 0.0400 0.0350 0.0400 75,000 +0.00(+14.29%)
Nov 20, 2017 0.0350 0.0350 0.0350 0.0350 169,000 +0.00(+0.00%)
Nov 17, 2017 0.0350 0.0350 0.0350 0.0350 13,550 +0.00(+0.00%)
Nov 16, 2017 0.0350 0.0350 0.0350 0.0350 51,905 +0.00(+0.00%)
Nov 15, 2017 0.0350 0.0350 0.0350 0.0350 42,000 +0.00(+0.00%)
Nov 14, 2017 0.0400 0.0400 0.0350 0.0350 838,101 +0.01(+16.67%)
Nov 13, 2017 0.0350 0.0400 0.0300 0.0300 90,000 -0.01(-14.29%)
Nov 10, 2017 0.0350 0.0350 0.0350 0.0350 480,000 -0.00(-12.50%)
Nov 09, 2017 0.0350 0.0400 0.0350 0.0400 346,000 +0.00(+0.00%)
Nov 08, 2017 0.0400 0.0400 0.0400 0.0400 435,000 +0.00(+14.29%)
Nov 07, 2017 0.0350 0.0350 0.0350 0.0350 627,000 +0.00(+0.00%)
Nov 06, 2017 0.0350 0.0400 0.0350 0.0350 761,000 +0.01(+16.67%)
Nov 03, 2017 0.0300 0.0400 0.0300 0.0300 699,000 -0.01(-14.29%)
Nov 02, 2017 0.0300 0.0350 0.0300 0.0350 535,000 +0.01(+40.00%)
Nov 01, 2017 0.0300 0.0300 0.0250 0.0250 3,611,500 -0.00(-16.67%)
Oct 31, 2017 0.0200 0.0350 0.0200 0.0300 634,900 +0.01(+50.00%)
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.