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 30, 2020 0.1200 0.1200 0.1050 0.1200 793,500 +0.00(+0.00%)
Apr 29, 2020 0.1200 0.1200 0.1200 0.1200 860 +0.00(+0.00%)
Apr 28, 2020 0.1250 0.1250 0.1200 0.1200 25,000 -0.01(-7.69%)
Apr 27, 2020 0.1300 0.1300 0.1300 0.1300 36,600 -0.02(-13.33%)
Apr 23, 2020 0.1500 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Apr 22, 2020 0.1550 0.1550 0.1550 0.1550 130 +0.00(+0.00%)
Apr 20, 2020 0.1550 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Apr 16, 2020 0.1650 0.1650 0.1650 0.1650 0 -0.02(-13.16%)
Apr 15, 2020 0.1900 0.1900 0.1900 0.1900 300 +0.00(+0.00%)
Apr 14, 2020 0.1900 0.1900 0.1900 0.1900 1,854 +0.04(+26.67%)
Apr 13, 2020 0.1500 0.1500 0.1500 0.1500 850 +0.00(+0.00%)
Apr 07, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 06, 2020 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Apr 03, 2020 0.1500 0.1500 0.1500 0.1500 4,000 +0.00(+0.00%)
Apr 01, 2020 0.1500 0.1500 0.1500 0.1500 0 -0.05(-23.08%)
Mar 31, 2020 0.1950 0.1950 0.1950 0.1950 1,314 +0.04(+25.81%)
Mar 27, 2020 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Mar 26, 2020 0.1300 0.1600 0.1300 0.1600 6,725 +0.01(+6.67%)
Mar 25, 2020 0.1250 0.1500 0.1250 0.1500 17,800 -0.01(-6.25%)
Mar 24, 2020 0.1400 0.1600 0.1400 0.1600 30,500 -0.01(-3.03%)
Mar 20, 2020 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Mar 19, 2020 0.1550 0.1550 0.1500 0.1500 71,290 +0.00(+0.00%)
Mar 18, 2020 0.1550 0.1550 0.1500 0.1500 77,455 +0.00(+0.00%)
Mar 17, 2020 0.1350 0.1500 0.1350 0.1500 47,040 -0.04(-21.05%)
Mar 16, 2020 0.1500 0.2000 0.1500 0.1900 5,400 +0.01(+2.70%)
Mar 13, 2020 0.1250 0.1850 0.1250 0.1850 7,243 +0.01(+2.78%)
Mar 12, 2020 0.1150 0.1800 0.1150 0.1800 3,600 -0.01(-2.70%)
Mar 11, 2020 0.1850 0.1850 0.1850 0.1850 150 +0.00(+0.00%)
Mar 10, 2020 0.1850 0.1850 0.1850 0.1850 250 +0.00(+0.00%)
Mar 09, 2020 0.1900 0.1900 0.1600 0.1850 64,100 -0.02(-7.50%)
Mar 06, 2020 0.2000 0.2000 0.2000 0.2000 2,500 -0.01(-4.76%)
Mar 05, 2020 0.2000 0.2100 0.1900 0.2100 52,600 +0.00(+0.00%)
Mar 04, 2020 0.2100 0.2100 0.2100 0.2100 15,000 +0.01(+5.00%)
Mar 03, 2020 0.2000 0.2000 0.2000 561 +0.00(+0.00%)
Mar 02, 2020 0.2000 0.2000 0.2000 0.2000 50,330 +0.00(+0.00%)
Feb 28, 2020 0.1700 0.2000 0.1700 0.2000 370,970 +0.00(+0.00%)
Feb 27, 2020 0.1800 0.2000 0.1800 0.2000 70,700 -0.01(-4.76%)
Feb 26, 2020 0.2000 0.2100 0.1950 0.2100 543,454 +0.01(+5.00%)
Feb 25, 2020 0.2000 0.2000 0.2000 0.2000 18,502 +0.00(+0.00%)
Feb 24, 2020 0.2000 0.2000 0.2000 0.2000 1,396 +0.00(+0.00%)
Feb 20, 2020 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 19, 2020 0.2000 0.2000 0.2000 0.2000 16,095 +0.03(+14.29%)
Feb 18, 2020 0.1800 0.1800 0.1750 0.1750 10,100 -0.03(-12.50%)
Feb 14, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 13, 2020 0.2000 0.2000 0.2000 0.2000 25 +0.00(+0.00%)
Feb 12, 2020 0.2000 0.2000 0.2000 0.2000 32,678 -0.01(-4.76%)
Feb 11, 2020 0.2000 0.2100 0.2000 0.2100 56,100 +0.01(+5.00%)
Feb 10, 2020 0.2000 0.2050 0.2000 0.2000 43,820 -0.01(-4.76%)
Feb 07, 2020 0.2150 0.2150 0.2000 0.2100 11,103 -0.02(-6.67%)
Feb 06, 2020 0.2300 0.2300 0.2150 0.2250 43,250 +0.00(+0.00%)
Feb 04, 2020 0.2250 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
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%)
Nov 07, 2019 0.9000 1.000 0.5000 0.5600 683,015 -0.59(-51.30%)
Aug 06, 2019 1.150 1.150 1.150 0 +0.04(+3.60%)
Aug 02, 2019 1.110 1.110 1.110 0 +0.16(+16.84%)
Aug 01, 2019 0.9500 0.9500 0.9500 0.9500 1,395 -0.04(-4.04%)
Jul 31, 2019 0.9600 1.100 0.9100 0.9900 26,400 -0.09(-8.33%)
Jul 30, 2019 0.9100 1.080 0.9000 1.080 44,847 +0.15(+16.13%)
Jul 29, 2019 0.9500 0.9900 0.9300 0.9300 21,359 -0.05(-5.10%)
Jul 26, 2019 0.9800 1.000 0.9800 0.9800 40,549 +0.02(+2.08%)
Jul 25, 2019 1.090 1.090 0.9300 0.9600 48,350 -0.05(-4.95%)
Jul 24, 2019 0.9900 1.120 0.9900 1.010 28,927 -0.02(-1.94%)
Jul 23, 2019 1.030 1.080 0.9900 1.030 77,382 -0.11(-9.65%)
Jul 22, 2019 1.150 1.150 1.140 1.140 1,000 +0.00(+0.00%)
Jul 19, 2019 1.020 1.140 1.000 1.140 25,536 +0.05(+4.59%)
Jul 18, 2019 1.100 1.100 1.090 1.090 2,150 -0.02(-1.80%)
Jul 17, 2019 1.100 1.170 1.050 1.110 13,149 +0.00(+0.00%)
Jul 16, 2019 1.120 1.120 1.110 1.110 450 +0.02(+1.83%)
Jul 15, 2019 1.090 1.090 1.090 1.090 529 +0.03(+2.83%)
Jul 12, 2019 1.060 1.060 1.060 1.060 8,902 -0.17(-13.82%)
Jul 11, 2019 1.020 1.230 0.9500 1.230 61,648 +0.13(+11.82%)
Jul 10, 2019 1.110 1.120 1.100 1.100 53,300 -0.04(-3.51%)
Jul 09, 2019 1.180 1.180 1.140 1.140 44,642 -0.05(-4.20%)
Jul 08, 2019 1.250 1.250 1.190 1.190 20,227 -0.02(-1.65%)
Jul 05, 2019 1.350 1.350 1.210 1.210 23,499 -0.07(-5.47%)
Jul 04, 2019 1.220 1.280 1.210 1.280 12,500 +0.00(+0.00%)
Jul 03, 2019 1.250 1.280 1.220 1.280 17,039 -0.02(-1.54%)
Jul 02, 2019 1.370 1.370 1.300 1.300 6,654 -0.08(-5.80%)
Jun 28, 2019 1.380 1.380 1.380 0 +0.05(+3.76%)
Jun 27, 2019 1.170 1.380 1.160 1.330 34,550 +0.11(+9.02%)
Jun 26, 2019 1.170 1.220 1.170 1.220 2,010 +0.03(+2.52%)
Jun 25, 2019 1.160 1.250 1.160 1.190 29,267 +0.01(+0.85%)
Jun 24, 2019 1.150 1.180 1.120 1.180 6,452 +0.03(+2.61%)
Jun 21, 2019 1.200 1.200 1.150 1.150 13,869 -0.10(-8.00%)
Jun 20, 2019 1.140 1.250 1.140 1.250 101,400 +0.11(+9.65%)
Jun 19, 2019 1.130 1.140 1.130 1.140 1,260 +0.01(+0.88%)
Jun 18, 2019 1.110 1.140 1.110 1.130 10,200 -0.01(-0.88%)
Jun 17, 2019 1.100 1.150 1.070 1.140 36,100 +0.00(+0.00%)
Jun 14, 2019 1.090 1.150 1.080 1.140 21,932 +0.05(+4.59%)
Jun 13, 2019 1.120 1.180 1.080 1.090 20,952 -0.04(-3.54%)
Jun 12, 2019 1.250 1.250 1.100 1.130 32,140 -0.07(-5.83%)
Jun 11, 2019 1.200 1.200 1.200 1.200 500 +0.00(+0.00%)
Jun 10, 2019 1.200 1.200 1.170 1.200 3,127 +0.00(+0.00%)
Jun 07, 2019 1.250 1.250 1.200 1.200 69,745 -0.06(-4.76%)
Jun 06, 2019 1.270 1.270 1.150 1.260 10,464 +0.04(+3.28%)
Jun 05, 2019 1.260 1.270 1.120 1.220 37,476 -0.01(-0.81%)
Jun 04, 2019 1.300 1.300 1.190 1.230 17,647 +0.04(+3.36%)
Jun 03, 2019 1.450 1.450 1.190 1.190 39,059 -0.21(-15.00%)
May 31, 2019 1.200 1.400 1.200 1.400 81,975 +0.10(+7.69%)
May 30, 2019 1.250 1.300 1.250 1.300 11,600 +0.06(+4.84%)
May 29, 2019 1.250 1.250 1.210 1.240 7,505 -0.01(-0.80%)
May 28, 2019 1.260 1.300 1.210 1.250 14,655 +0.00(+0.00%)
May 27, 2019 1.290 1.290 1.250 1.250 3,900 +0.00(+0.00%)
May 24, 2019 1.250 1.260 1.190 1.250 39,341 +0.03(+2.46%)
May 23, 2019 1.280 1.280 1.200 1.220 19,140 -0.08(-6.15%)
May 22, 2019 1.310 1.310 1.300 1.300 19,008 +0.00(+0.00%)
May 21, 2019 1.300 1.300 1.250 1.300 4,650 -0.01(-0.76%)
May 17, 2019 1.310 1.310 1.310 0 -0.03(-2.24%)
May 16, 2019 1.270 1.350 1.230 1.340 83,221 +0.03(+2.29%)
May 15, 2019 1.340 1.340 1.300 1.310 20,850 +0.00(+0.00%)
May 14, 2019 1.340 1.340 1.150 1.310 100,072 +0.01(+0.77%)
May 13, 2019 1.250 1.300 1.230 1.300 13,573 -0.06(-4.41%)
May 10, 2019 1.390 1.390 1.340 1.360 10,725 -0.04(-2.86%)
May 09, 2019 1.400 1.410 1.320 1.400 39,335 +0.00(+0.00%)
May 08, 2019 1.440 1.440 1.380 1.400 12,873 -0.01(-0.71%)
May 07, 2019 1.420 1.420 1.300 1.410 33,273 -0.04(-2.76%)
May 06, 2019 1.450 1.450 1.350 1.450 54,702 +0.00(+0.00%)
May 03, 2019 1.440 1.490 1.200 1.450 58,700 +0.01(+0.69%)
May 02, 2019 1.480 1.480 1.440 1.440 3,774 -0.03(-2.04%)
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.