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 (%)
Apr 30, 2019 1.480 1.500 1.470 1.500 13,555 +0.02(+1.35%)
Apr 29, 2019 1.440 1.500 1.440 1.480 27,458 +0.00(+0.00%)
Apr 26, 2019 1.360 1.480 1.360 1.480 9,900 +0.07(+4.96%)
Apr 25, 2019 1.470 1.490 1.410 1.410 43,463 -0.05(-3.42%)
Apr 24, 2019 1.500 1.520 1.460 1.460 18,934 +0.00(+0.00%)
Apr 23, 2019 1.540 1.580 1.430 1.460 40,862 -0.14(-8.75%)
Apr 22, 2019 1.640 1.640 1.400 1.600 276,510 -0.04(-2.44%)
Apr 18, 2019 1.640 1.640 1.640 0 +0.11(+7.19%)
Apr 17, 2019 1.600 1.670 1.480 1.530 251,694 -0.12(-7.27%)
Apr 16, 2019 1.690 1.700 1.500 1.650 115,878 +0.00(+0.00%)
Apr 15, 2019 1.690 1.690 1.620 1.650 7,805 +0.03(+1.85%)
Apr 12, 2019 1.630 1.750 1.620 1.620 36,879 -0.08(-4.71%)
Apr 11, 2019 1.690 1.800 1.500 1.700 245,233 +0.00(+0.00%)
Apr 10, 2019 1.750 1.800 1.700 1.700 75,128 -0.05(-2.86%)
Apr 09, 2019 1.900 1.930 1.730 1.750 78,831 -0.15(-7.89%)
Apr 08, 2019 1.830 1.900 1.830 1.900 23,965 -0.03(-1.55%)
Apr 05, 2019 1.870 1.950 1.870 1.930 4,800 -0.02(-1.03%)
Apr 04, 2019 1.850 1.980 1.850 1.950 25,006 +0.02(+1.04%)
Apr 03, 2019 1.850 1.930 1.810 1.930 19,713 +0.01(+0.52%)
Apr 02, 2019 1.650 1.920 1.650 1.920 85,417 +0.10(+5.49%)
Apr 01, 2019 1.940 1.950 1.820 1.820 115,454 -0.08(-4.21%)
Mar 29, 2019 2.000 2.010 1.850 1.900 54,075 -0.09(-4.52%)
Mar 28, 2019 1.970 1.990 1.900 1.990 6,100 -0.01(-0.50%)
Mar 27, 2019 1.810 2.000 1.810 2.000 3,204 +0.00(+0.00%)
Mar 26, 2019 1.960 2.000 1.900 2.000 13,936 +0.00(+0.00%)
Mar 25, 2019 1.930 2.000 1.850 2.000 47,515 +0.00(+0.00%)
Mar 22, 2019 1.900 2.050 1.900 2.000 55,845 -0.05(-2.44%)
Mar 21, 2019 1.950 2.050 1.930 2.050 16,466 +0.06(+3.02%)
Mar 20, 2019 1.970 2.060 1.930 1.990 31,883 +0.01(+0.51%)
Mar 19, 2019 1.670 2.070 1.670 1.980 228,200 +0.28(+16.47%)
Mar 18, 2019 1.750 1.770 1.680 1.700 51,388 +0.02(+1.19%)
Mar 15, 2019 1.730 1.790 1.650 1.680 61,160 -0.03(-1.75%)
Mar 14, 2019 1.720 1.730 1.670 1.710 39,289 -0.04(-2.29%)
Mar 13, 2019 1.780 1.800 1.710 1.750 16,166 -0.03(-1.69%)
Mar 12, 2019 1.750 1.780 1.710 1.780 29,964 +0.02(+1.14%)
Mar 11, 2019 1.730 1.820 1.730 1.760 37,104 +0.06(+3.53%)
Mar 08, 2019 1.720 1.800 1.660 1.700 60,233 -0.10(-5.56%)
Mar 07, 2019 1.770 1.860 1.750 1.800 21,836 -0.07(-3.74%)
Mar 06, 2019 1.880 1.900 1.860 1.870 18,986 -0.01(-0.53%)
Mar 05, 2019 1.920 1.940 1.850 1.880 33,808 -0.07(-3.59%)
Mar 04, 2019 1.930 1.950 1.870 1.950 48,407 -0.01(-0.51%)
Mar 01, 2019 1.840 1.960 1.830 1.960 38,372 +0.07(+3.70%)
Feb 28, 2019 1.920 1.920 1.700 1.890 31,501 -0.01(-0.53%)
Feb 27, 2019 1.940 1.950 1.760 1.900 50,918 -0.03(-1.55%)
Feb 26, 2019 1.920 1.980 1.920 1.930 20,927 +0.02(+1.05%)
Feb 25, 2019 1.950 1.950 1.890 1.910 86,191 -0.04(-2.05%)
Feb 22, 2019 1.670 2.000 1.670 1.950 264,719 +0.30(+18.18%)
Feb 21, 2019 1.650 1.670 1.650 1.650 17,630 +0.00(+0.00%)
Feb 20, 2019 1.710 1.710 1.510 1.650 33,510 -0.05(-2.94%)
Feb 19, 2019 1.700 1.740 1.650 1.700 131,524 +0.00(+0.00%)
Feb 15, 2019 1.700 1.700 1.700 0 +0.00(+0.00%)
Feb 14, 2019 1.630 1.700 1.630 1.700 49,812 +0.07(+4.29%)
Feb 13, 2019 1.560 1.640 1.560 1.630 16,019 +0.01(+0.62%)
Feb 12, 2019 1.640 1.640 1.620 1.620 35,100 +0.02(+1.25%)
Feb 11, 2019 1.720 1.720 1.560 1.600 23,300 -0.08(-4.76%)
Feb 08, 2019 1.700 1.700 1.680 1.680 9,136 -0.02(-1.18%)
Feb 07, 2019 1.690 1.700 1.670 1.700 68,535 +0.00(+0.00%)
Feb 06, 2019 1.690 1.720 1.630 1.700 352,851 +0.02(+1.19%)
Feb 05, 2019 1.680 1.700 1.650 1.680 34,865 +0.08(+5.00%)
Feb 04, 2019 1.600 1.730 1.560 1.600 26,511 -0.10(-5.88%)
Feb 01, 2019 1.630 1.710 1.600 1.700 37,629 +0.07(+4.29%)
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%)
Nov 01, 2018 2.050 2.300 2.050 2.240 19,019 +0.04(+1.82%)
Oct 31, 2018 2.250 2.300 2.150 2.200 34,985 -0.10(-4.35%)
Oct 30, 2018 2.090 2.300 1.750 2.300 121,861 +0.05(+2.22%)
Oct 29, 2018 2.130 2.300 2.100 2.250 52,727 -0.05(-2.17%)
Oct 26, 2018 2.300 2.440 2.200 2.300 49,300 -0.05(-2.13%)
Oct 25, 2018 2.310 2.440 2.310 2.350 72,759 -0.06(-2.49%)
Oct 24, 2018 2.250 2.600 2.250 2.410 171,490 +0.21(+9.55%)
Oct 23, 2018 2.060 2.250 2.060 2.200 13,600 -0.08(-3.51%)
Oct 22, 2018 2.430 2.430 2.100 2.280 96,856 -0.04(-1.72%)
Oct 19, 2018 2.320 2.500 2.320 2.320 44,000 -0.03(-1.28%)
Oct 18, 2018 2.500 2.500 2.300 2.350 96,114 -0.20(-7.84%)
Oct 17, 2018 2.600 2.600 2.480 2.550 168,946 -0.10(-3.77%)
Oct 16, 2018 2.650 2.750 2.600 2.650 342,778 -0.10(-3.64%)
Oct 15, 2018 2.650 2.750 2.400 2.750 103,908 +0.08(+3.00%)
Oct 12, 2018 2.670 2.750 2.350 2.670 138,000 +0.37(+16.09%)
Oct 11, 2018 2.400 2.400 2.290 2.300 3,996 -0.05(-2.13%)
Oct 10, 2018 2.400 2.420 2.300 2.350 70,858 -0.05(-2.08%)
Oct 09, 2018 2.230 2.420 2.230 2.400 25,400 -0.10(-4.00%)
Oct 05, 2018 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 04, 2018 2.590 2.600 2.250 2.500 93,714 -0.08(-3.10%)
Oct 03, 2018 2.590 2.980 2.380 2.580 89,666 +2.45(+1884.62%)
Oct 02, 2018 0.1300 0.1300 0.1200 0.1300 1,626,549 +0.00(+0.00%)
Oct 01, 2018 0.1350 0.1400 0.1200 0.1300 2,801,339 -0.01(-7.14%)
Sep 28, 2018 0.1400 0.1400 0.1350 0.1400 457,700 +0.01(+3.70%)
Sep 27, 2018 0.1350 0.1400 0.1250 0.1350 838,088 -0.01(-3.57%)
Sep 26, 2018 0.1350 0.1400 0.1350 0.1400 1,178,714 +0.01(+3.70%)
Sep 25, 2018 0.1400 0.1450 0.1350 0.1350 1,074,579 -0.01(-3.57%)
Sep 24, 2018 0.1450 0.1450 0.1400 0.1400 1,073,479 -0.00(-3.45%)
Sep 21, 2018 0.1450 0.1450 0.1250 0.1450 3,202,800 +0.01(+7.41%)
Sep 20, 2018 0.1500 0.1500 0.1350 0.1350 5,701,507 -0.01(-10.00%)
Sep 19, 2018 0.1500 0.1550 0.1400 0.1500 2,855,487 +0.01(+3.45%)
Sep 18, 2018 0.1500 0.1550 0.1450 0.1450 2,108,831 -0.01(-6.45%)
Sep 17, 2018 0.1500 0.1550 0.1450 0.1550 1,387,883 +0.01(+3.33%)
Sep 14, 2018 0.1500 0.1500 0.1400 0.1500 3,046,900 +0.00(+0.00%)
Sep 13, 2018 0.1600 0.1600 0.1450 0.1500 989,343 -0.01(-6.25%)
Sep 12, 2018 0.1600 0.1650 0.1500 0.1600 4,720,767 +0.01(+3.23%)
Sep 11, 2018 0.1450 0.1600 0.1400 0.1550 2,652,373 +0.01(+10.71%)
Sep 10, 2018 0.1600 0.1650 0.1400 0.1400 3,958,867 -0.01(-9.68%)
Sep 07, 2018 0.1550 0.1600 0.1450 0.1550 2,333,300 +0.01(+6.90%)
Sep 06, 2018 0.1400 0.1600 0.1350 0.1450 3,263,941 +0.01(+7.41%)
Sep 05, 2018 0.1550 0.1650 0.1350 0.1350 2,798,407 -0.01(-6.90%)
Sep 04, 2018 0.1550 0.1600 0.1400 0.1450 3,472,550 -0.01(-6.45%)
Aug 31, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Aug 30, 2018 0.1400 0.1550 0.1400 0.1550 4,832,087 +0.02(+14.81%)
Aug 29, 2018 0.1300 0.1450 0.1250 0.1350 6,744,379 +0.01(+8.00%)
Aug 28, 2018 0.1400 0.1400 0.1250 0.1250 3,577,821 -0.02(-10.71%)
Aug 27, 2018 0.1300 0.1400 0.1250 0.1400 2,861,618 +0.01(+7.69%)
Aug 24, 2018 0.1300 0.1350 0.1250 0.1300 1,698,500 -0.01(-3.70%)
Aug 23, 2018 0.1350 0.1400 0.1300 0.1350 2,934,271 -0.01(-3.57%)
Aug 22, 2018 0.1400 0.1450 0.1400 0.1400 1,636,315 +0.00(+0.00%)
Aug 21, 2018 0.1450 0.1450 0.1400 0.1400 2,377,318 -0.00(-3.45%)
Aug 20, 2018 0.1450 0.1500 0.1400 0.1450 2,467,991 +0.00(+3.57%)
Aug 17, 2018 0.1400 0.1450 0.1350 0.1400 1,259,500 -0.01(-9.68%)
Aug 16, 2018 0.1300 0.1600 0.1300 0.1550 6,014,653 +0.03(+24.00%)
Aug 15, 2018 0.1100 0.1300 0.1100 0.1250 1,241,475 +0.01(+13.64%)
Aug 14, 2018 0.1050 0.1150 0.1050 0.1100 3,428,316 +0.01(+4.76%)
Aug 13, 2018 0.1250 0.1250 0.1050 0.1050 6,687,205 -0.03(-19.23%)
Aug 10, 2018 0.1300 0.1400 0.1250 0.1300 3,369,200 -0.01(-7.14%)
Aug 09, 2018 0.1450 0.1500 0.1350 0.1400 3,850,787 +0.00(+0.00%)
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.