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 29, 2022 0.5500 0.5500 0.5500 0.5500 28,000 -0.03(-5.17%)
Apr 28, 2022 0.5800 0.5800 0.5800 0.5800 4,382 +0.03(+5.45%)
Apr 27, 2022 0.5500 0.5500 0.5500 0.5500 500 +0.01(+1.85%)
Apr 26, 2022 0.5400 0.5400 0.5400 0.5400 35,150 -0.01(-1.82%)
Apr 22, 2022 0.5500 0 +0.00(+0.00%)
Apr 21, 2022 0.5500 0.5600 0.5400 0.5500 94,100 -0.02(-3.51%)
Apr 20, 2022 0.5700 0.5700 0.5700 0.5700 9,000 -0.02(-3.39%)
Apr 19, 2022 0.5900 0.5900 0.5900 0.5900 2,000 -0.01(-1.67%)
Apr 18, 2022 0.6000 0.6100 0.6000 0.6000 178,000 +0.00(+0.00%)
Apr 14, 2022 0.6000 0 -0.02(-3.23%)
Apr 13, 2022 0.6200 0.6200 0.6100 0.6200 66,000 -0.01(-1.59%)
Apr 11, 2022 0.6300 0.6300 100 -0.01(-1.56%)
Apr 08, 2022 0.7000 0.7500 0.6400 0.6400 22,000 -0.06(-8.57%)
Apr 07, 2022 0.6400 0.7000 0.6300 0.7000 53,500 +0.06(+9.37%)
Apr 06, 2022 0.6400 0.6400 0.6400 0.6400 2,000 -0.02(-3.03%)
Apr 05, 2022 0.6600 0.6600 0.6600 0.6600 5,000 +0.02(+3.13%)
Apr 04, 2022 0.6700 0.6700 0.6400 0.6400 53,690 -0.03(-4.48%)
Apr 01, 2022 0.6700 0.7300 0.6700 0.6700 10,018 +0.02(+3.08%)
Mar 31, 2022 0.6500 0.6500 0.6500 0.6500 55,800 +0.00(+0.00%)
Mar 30, 2022 0.6500 0.6500 0.6500 0.6500 54,500 +0.00(+0.00%)
Mar 23, 2022 0.6500 0 +0.02(+3.17%)
Mar 21, 2022 0.6300 0.6300 0 -0.01(-1.56%)
Mar 18, 2022 0.6300 0.6500 0.6300 0.6400 208,050 -0.04(-5.88%)
Mar 16, 2022 0.6800 0.6800 0 +0.04(+6.25%)
Mar 15, 2022 0.6400 0.6400 0.6400 0.6400 1,000 -0.01(-1.54%)
Mar 11, 2022 0.6500 0 +0.01(+1.56%)
Mar 10, 2022 0.6600 0.6600 0.6400 0.6400 39,125 -0.03(-4.48%)
Mar 09, 2022 0.6600 0.7000 0.6400 0.6700 186,500 -0.01(-1.47%)
Mar 08, 2022 0.6800 0.7000 0.6600 0.6800 86,525 +0.03(+4.62%)
Mar 07, 2022 0.6500 0.6500 0.6500 0.6500 15,000 -0.05(-7.14%)
Mar 04, 2022 0.6700 0.7000 0.6600 0.7000 18,000 +0.05(+7.69%)
Mar 03, 2022 0.6100 0.7000 0.6100 0.6500 1,099,668 -0.05(-7.14%)
Mar 02, 2022 0.7000 0.7000 0.7000 0.7000 26,075 +0.01(+1.45%)
Mar 01, 2022 0.8000 0.8100 0.6900 0.6900 28,000 -0.01(-1.43%)
Feb 28, 2022 0.6400 0.7000 0.6400 0.7000 18,625 -0.02(-2.78%)
Feb 24, 2022 0.7200 0.7200 0 +0.00(+0.00%)
Feb 23, 2022 0.7200 0.7400 0.7000 0.7200 78,500 -0.05(-6.49%)
Feb 22, 2022 0.7800 0.8000 0.7500 0.7700 23,100 -0.03(-3.75%)
Feb 18, 2022 0.8000 0 +0.00(+0.00%)
Feb 15, 2022 0.8000 0.8000 0 +0.00(+0.00%)
Feb 14, 2022 0.7500 0.8000 0.7500 0.8000 296,850 +0.00(+0.00%)
Feb 09, 2022 0.8000 0.8000 0 +0.00(+0.00%)
Feb 08, 2022 0.7000 0.8100 0.7000 0.8000 886,420 +0.09(+12.68%)
Feb 07, 2022 0.7500 0.7500 0.7100 0.7100 71,500 -0.09(-11.25%)
Feb 04, 2022 0.8000 0.8000 0.8000 0.8000 7,000 +0.00(+0.00%)
Feb 03, 2022 0.8000 0.9000 0.8000 0.8000 74,735 +0.00(+0.00%)
Feb 01, 2022 0.8000 0.8000 77 -0.05(-5.88%)
Jan 31, 2022 0.8500 0.8500 0.8500 0.8500 22,750 -0.01(-1.16%)
Jan 27, 2022 0.8600 0.8600 0 +0.01(+1.18%)
Jan 26, 2022 0.8300 0.8800 0.8000 0.8500 21,001 -0.01(-1.16%)
Jan 25, 2022 0.8500 0.8700 0.8100 0.8600 362,050 +0.00(+0.00%)
Jan 24, 2022 0.8500 0.8800 0.8500 0.8600 33,550 -0.03(-3.37%)
Jan 21, 2022 0.8900 0.8900 0.8900 0.8900 5,065 +0.00(+0.00%)
Jan 20, 2022 0.9000 0.9000 0.8900 0.8900 17,050 -0.01(-1.11%)
Jan 19, 2022 0.9000 0.9000 0.9000 0.9000 9,500 -0.02(-2.17%)
Jan 18, 2022 0.9000 0.9500 0.8900 0.9200 77,260 +0.01(+1.10%)
Jan 17, 2022 0.9100 0.9100 0.9100 0.9100 5,500 +0.01(+1.11%)
Jan 14, 2022 0.9000 0.9200 0.8900 0.9000 66,150 +0.00(+0.00%)
Jan 13, 2022 0.9500 0.9500 0.9000 0.9000 159,600 -0.10(-10.00%)
Jan 12, 2022 0.9400 1.000 0.9000 1.000 83,000 +0.10(+11.11%)
Jan 11, 2022 0.9000 0.9000 0.9000 0.9000 4,250 -0.03(-3.23%)
Jan 10, 2022 0.9000 0.9300 0.9000 0.9300 46,637 +0.03(+3.33%)
Jan 07, 2022 0.9000 0.9000 0.9000 0.9000 15,000 +0.00(+0.00%)
Jan 05, 2022 0.9000 0.9000 0.9000 0.9000 0 -0.05(-5.26%)
Jan 04, 2022 0.9500 0.9500 0.9500 0.9500 20,005 +0.00(+0.00%)
Dec 31, 2021 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Dec 30, 2021 0.9000 0.9500 0.9000 0.9500 13,070 +0.01(+1.06%)
Dec 29, 2021 0.9500 0.9500 0.9000 0.9400 3,505 -0.01(-1.05%)
Dec 24, 2021 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Dec 23, 2021 0.9500 0.9500 0.9500 0.9500 700 +0.05(+5.56%)
Dec 17, 2021 0.9000 0.9000 0.9000 0 -0.09(-9.09%)
Dec 16, 2021 0.9600 1.000 0.9000 0.9900 66,150 -0.06(-5.71%)
Dec 15, 2021 1.050 1.050 0.9000 1.050 93,450 +0.05(+5.00%)
Dec 14, 2021 1.100 1.100 1.000 1.000 35,910 -0.10(-9.09%)
Dec 13, 2021 1.100 1.100 1.100 1.100 34,850 -0.05(-4.35%)
Dec 10, 2021 1.100 1.150 1.100 1.150 29,100 +0.05(+4.55%)
Dec 09, 2021 1.150 1.160 1.100 1.100 227,650 -0.05(-4.35%)
Dec 08, 2021 1.150 1.170 1.100 1.150 104,700 -0.02(-1.71%)
Dec 07, 2021 1.210 1.220 1.170 1.170 129,775 -0.03(-2.50%)
Dec 06, 2021 1.240 1.240 1.200 1.200 5,100 +0.01(+0.84%)
Dec 03, 2021 1.190 1.220 1.190 1.190 17,450 -0.03(-2.46%)
Dec 02, 2021 1.200 1.220 1.180 1.220 59,000 -0.02(-1.61%)
Dec 01, 2021 1.220 1.240 1.220 1.240 22,200 +0.00(+0.00%)
Nov 30, 2021 1.240 1.240 1.240 1.240 100 +0.00(+0.00%)
Nov 29, 2021 1.230 1.240 1.220 1.240 13,200 +0.04(+3.33%)
Nov 26, 2021 1.200 1.200 1.200 1.200 16,400 +0.03(+2.56%)
Nov 25, 2021 1.240 1.240 1.170 1.170 59,800 -0.03(-2.50%)
Nov 24, 2021 1.150 1.200 1.150 1.200 24,400 +0.04(+3.45%)
Nov 23, 2021 1.150 1.160 1.150 1.160 12,600 +0.01(+0.87%)
Nov 22, 2021 1.150 1.150 1.150 1.150 80,100 -0.04(-3.36%)
Nov 19, 2021 1.150 1.190 1.150 1.190 72,800 +0.04(+3.48%)
Nov 18, 2021 1.150 1.150 1.150 1.150 51,900 -0.05(-4.17%)
Nov 17, 2021 1.150 1.200 1.150 1.200 25,690 +0.05(+4.35%)
Nov 16, 2021 1.160 1.160 1.150 1.150 46,075 +0.00(+0.00%)
Nov 15, 2021 1.150 1.170 1.150 1.150 10,201 +0.00(+0.00%)
Nov 12, 2021 1.150 1.200 1.150 1.150 189,755 -0.04(-3.36%)
Nov 11, 2021 1.150 1.190 1.150 1.190 1,605 -0.01(-0.83%)
Nov 10, 2021 1.160 1.200 1.200 10,100 +0.05(+4.35%)
Nov 09, 2021 1.150 1.150 1.150 1.150 15,050 -0.04(-3.36%)
Nov 08, 2021 1.150 1.190 1.150 1.190 18,600 +0.04(+3.48%)
Nov 05, 2021 1.220 1.220 1.150 1.150 139,700 -0.09(-7.26%)
Nov 04, 2021 1.250 1.250 1.230 1.240 28,300 -0.16(-11.43%)
Nov 03, 2021 1.210 1.400 1.200 1.400 160,385 +0.20(+16.67%)
Nov 02, 2021 1.200 1.300 1.200 1.200 43,655 -0.01(-0.83%)
Nov 01, 2021 1.250 1.390 1.210 1.210 1,800 +0.01(+0.83%)
Oct 29, 2021 1.150 1.200 1.150 1.200 27,914 +0.04(+3.45%)
Oct 28, 2021 1.200 1.200 1.150 1.160 65,300 +0.01(+0.87%)
Oct 27, 2021 1.160 1.160 1.150 1.150 31,800 +0.00(+0.00%)
Oct 26, 2021 1.240 1.150 1.150 224,243 -0.05(-4.17%)
Oct 25, 2021 1.290 1.300 1.200 1.200 43,250 -0.03(-2.44%)
Oct 22, 2021 1.200 1.230 1.200 1.230 45,400 -0.03(-2.38%)
Oct 21, 2021 1.290 1.290 1.250 1.260 62,921 +0.03(+2.44%)
Oct 20, 2021 1.100 1.290 1.100 1.230 197,926 +0.08(+6.96%)
Oct 19, 2021 1.110 1.200 1.110 1.150 12,690 +0.05(+4.55%)
Oct 18, 2021 1.180 1.260 1.100 1.100 13,421 -0.19(-14.73%)
Oct 15, 2021 1.180 1.290 1.150 1.290 81,975 +0.12(+10.26%)
Oct 14, 2021 1.170 1.170 1.170 1.170 200 -0.12(-9.30%)
Oct 13, 2021 1.250 1.290 1.220 1.290 28,134 -0.01(-0.77%)
Oct 12, 2021 1.270 1.300 1.270 1.300 7,963 +0.05(+4.00%)
Oct 08, 2021 1.250 1.250 1.250 0 +0.10(+8.70%)
Oct 07, 2021 1.160 1.250 1.150 1.150 104,852 -0.04(-3.36%)
Oct 06, 2021 1.230 1.260 1.180 1.190 134,120 -0.06(-4.80%)
Oct 05, 2021 1.300 1.390 1.250 1.250 940,100 -0.05(-3.85%)
Oct 04, 2021 1.300 1.380 1.300 1.300 270,300 -0.10(-7.14%)
Oct 01, 2021 1.300 1.450 1.300 1.400 58,000 +0.04(+2.94%)
Sep 30, 2021 1.370 1.400 1.350 1.360 84,500 -0.02(-1.45%)
Sep 29, 2021 1.360 1.380 1.360 1.380 101,050 +0.01(+0.73%)
Sep 28, 2021 1.370 1.370 1.370 1.370 1,075 -0.03(-2.14%)
Sep 27, 2021 1.410 1.490 1.350 1.400 98,489 -0.10(-6.67%)
Sep 24, 2021 1.400 1.500 1.400 1.500 82,652 +0.10(+7.14%)
Sep 23, 2021 1.400 1.410 1.400 1.400 32,150 -0.01(-0.71%)
Sep 22, 2021 1.400 1.410 1.400 1.410 427 +0.04(+2.92%)
Sep 21, 2021 1.400 1.490 1.350 1.370 5,600 +0.02(+1.48%)
Sep 20, 2021 1.400 1.400 1.350 1.350 46,550 -0.15(-10.00%)
Sep 17, 2021 1.500 1.500 1.500 1.500 6,000 +0.01(+0.67%)
Sep 16, 2021 1.500 1.500 1.410 1.490 142,292 -0.04(-2.61%)
Sep 14, 2021 1.530 1.530 1.530 1.530 100 -0.05(-3.16%)
Sep 13, 2021 1.550 1.580 1.530 1.580 21,700 +0.03(+1.94%)
Sep 10, 2021 1.550 1.550 1.550 1.550 550 +0.00(+0.00%)
Sep 09, 2021 1.560 1.580 1.540 1.550 151,200 -0.03(-1.90%)
Sep 08, 2021 1.560 1.590 1.550 1.580 18,900 +0.00(+0.00%)
Sep 07, 2021 1.550 1.580 1.550 1.580 23,371 -0.06(-3.66%)
Sep 03, 2021 1.640 1.640 1.640 0 +0.09(+5.81%)
Sep 02, 2021 1.560 1.560 1.550 1.550 17,969 -0.04(-2.52%)
Sep 01, 2021 1.590 1.590 1.590 1.590 7,835 +0.04(+2.58%)
Aug 31, 2021 1.600 1.620 1.550 1.550 244,995 -0.05(-3.13%)
Aug 30, 2021 1.600 1.610 1.580 1.600 15,700 +0.00(+0.00%)
Aug 27, 2021 1.610 1.610 1.590 1.600 81,300 -0.05(-3.03%)
Aug 25, 2021 1.650 1.650 1.650 1.650 100 +0.04(+2.48%)
Aug 24, 2021 1.630 1.630 1.600 1.610 30,600 +0.02(+1.26%)
Aug 23, 2021 1.590 1.640 1.580 1.590 26,275 +0.01(+0.63%)
Aug 20, 2021 1.570 1.580 1.570 1.580 23,977 -0.02(-1.25%)
Aug 19, 2021 1.600 1.600 1.600 1.600 400 -0.05(-3.03%)
Aug 18, 2021 1.690 1.690 1.640 1.650 16,040 +0.05(+3.12%)
Aug 17, 2021 1.600 1.600 1.600 1.600 2,000 +0.02(+1.27%)
Aug 13, 2021 1.580 1.580 1.580 0 -0.04(-2.47%)
Aug 11, 2021 1.620 1.620 1.620 1.620 0 +0.04(+2.53%)
Aug 10, 2021 1.600 1.660 1.400 1.580 319,020 -0.02(-1.25%)
Aug 09, 2021 1.600 1.600 1.600 1.600 2,360 +0.00(+0.00%)
Aug 05, 2021 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Aug 04, 2021 1.600 1.600 1.600 1.600 710 +0.00(+0.00%)
Aug 03, 2021 1.600 1.600 1.600 1.600 24,035 +0.05(+3.23%)
Jul 30, 2021 1.550 1.550 1.550 0 -0.05(-3.13%)
Jul 29, 2021 1.600 1.600 1.550 1.600 4,218 -0.09(-5.33%)
Jul 28, 2021 1.580 1.690 1.580 1.690 6,500 +0.09(+5.62%)
Jul 27, 2021 1.600 1.620 1.560 1.600 13,500 +0.00(+0.00%)
Jul 26, 2021 1.600 1.600 1.550 1.600 66,410 +0.01(+0.63%)
Jul 23, 2021 1.550 1.700 1.550 1.590 164,387 -0.01(-0.63%)
Jul 22, 2021 1.600 1.630 1.580 1.600 66,935 +0.00(+0.00%)
Jul 21, 2021 1.650 1.650 1.550 1.600 8,800 +0.00(+0.00%)
Jul 20, 2021 1.500 1.600 1.500 1.600 5,050 +0.10(+6.67%)
Jul 19, 2021 1.510 1.510 1.410 1.500 132,400 -0.10(-6.25%)
Jul 16, 2021 1.500 1.600 1.500 1.600 23,800 +0.05(+3.23%)
Jul 15, 2021 1.640 1.640 1.500 1.550 29,500 -0.05(-3.13%)
Jul 14, 2021 1.510 1.640 1.440 1.600 232,750 +0.10(+6.67%)
Jul 13, 2021 1.640 1.640 1.500 1.500 1,325 -0.08(-5.06%)
Jul 12, 2021 1.600 1.600 1.580 1.580 800 -0.01(-0.63%)
Jul 09, 2021 1.590 1.590 1.590 1.590 100 -0.06(-3.64%)
Jul 08, 2021 1.580 1.650 1.580 1.650 36,290 +0.10(+6.45%)
Jul 07, 2021 1.550 1.650 1.250 1.550 88,710 -0.05(-3.13%)
Jul 06, 2021 1.600 1.650 1.400 1.600 90,134 +0.00(+0.00%)
Jul 05, 2021 1.600 1.600 1.600 1.600 11,660 -0.05(-3.03%)
Jul 02, 2021 1.610 1.680 1.610 1.650 37,300 -0.04(-2.37%)
Jun 30, 2021 1.690 1.690 1.690 0 +0.09(+5.62%)
Jun 29, 2021 1.600 1.650 1.600 1.600 30,080 +0.00(+0.00%)
Jun 28, 2021 1.750 1.750 1.600 1.600 43,735 -0.15(-8.57%)
Jun 25, 2021 1.610 1.750 1.590 1.750 52,399 +0.10(+6.06%)
Jun 24, 2021 1.650 1.650 1.650 1.650 500 -0.10(-5.71%)
Jun 23, 2021 1.750 1.750 1.750 1.750 6,300 +0.05(+2.94%)
Jun 22, 2021 1.700 1.750 1.700 1.700 25,225 +0.00(+0.00%)
Jun 18, 2021 1.700 1.700 1.700 0 -0.05(-2.86%)
Jun 17, 2021 1.750 1.750 1.710 1.750 27,300 +0.03(+1.74%)
Jun 16, 2021 1.650 1.760 1.600 1.720 437,050 +0.07(+4.24%)
Jun 15, 2021 1.700 1.720 1.650 1.650 412,500 -0.04(-2.37%)
Jun 14, 2021 1.700 1.710 1.630 1.690 356,285 -0.01(-0.59%)
Jun 11, 2021 1.700 1.730 1.700 1.700 86,100 -0.04(-2.30%)
Jun 10, 2021 1.730 1.740 1.700 1.740 93,800 +0.01(+0.58%)
Jun 09, 2021 1.620 1.740 1.610 1.730 51,425 +0.01(+0.58%)
Jun 08, 2021 1.710 1.720 1.700 1.720 180,100 -0.03(-1.71%)
Jun 07, 2021 1.710 1.750 1.700 1.750 98,550 +0.00(+0.00%)
Jun 04, 2021 1.750 1.760 1.700 1.750 40,227 +0.00(+0.00%)
Jun 03, 2021 1.750 1.750 1.700 1.750 46,526 -0.04(-2.23%)
Jun 02, 2021 1.610 1.790 1.610 1.790 105,885 +0.07(+4.07%)
Jun 01, 2021 1.720 1.720 1.720 1.720 12,395 +0.01(+0.58%)
May 31, 2021 1.750 1.750 1.710 1.710 17,622 -0.04(-2.29%)
May 28, 2021 1.700 1.800 1.700 1.750 43,270 +0.03(+1.74%)
May 27, 2021 1.800 1.800 1.700 1.720 74,200 -0.08(-4.44%)
May 26, 2021 1.700 1.800 1.620 1.800 26,510 +0.10(+5.88%)
May 25, 2021 1.700 1.760 1.700 1.700 1,312 -0.02(-1.16%)
May 21, 2021 1.720 1.720 1.720 0 +0.00(+0.00%)
May 20, 2021 1.760 1.860 1.710 1.720 370,300 +0.02(+1.18%)
May 19, 2021 1.860 1.860 1.700 1.700 357,900 -0.15(-8.11%)
May 18, 2021 1.810 1.860 1.730 1.850 594,800 +0.02(+1.09%)
May 17, 2021 1.810 1.830 1.810 1.830 15,645 +0.03(+1.67%)
May 14, 2021 1.840 1.840 1.800 1.800 1,630 -0.03(-1.64%)
May 13, 2021 1.850 1.860 1.830 1.830 8,240 -0.03(-1.61%)
May 12, 2021 1.850 1.860 1.810 1.860 74,700 +0.00(+0.00%)
May 11, 2021 1.800 1.860 1.800 1.860 11,399 +0.03(+1.64%)
May 10, 2021 1.840 1.840 1.800 1.830 52,650 -0.01(-0.54%)
May 07, 2021 1.800 1.850 1.800 1.840 118,426 -0.01(-0.54%)
May 06, 2021 1.810 1.850 1.780 1.850 57,531 +0.03(+1.65%)
May 05, 2021 1.860 1.860 1.810 1.820 35,055 +0.02(+1.11%)
May 04, 2021 1.850 1.910 1.800 1.800 102,635 -0.05(-2.70%)
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.