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

Captor Capital Corp (CSE: CPTR )

0.0300 -0.0100 (-25.00%)
Official Closing Price Updated: 10:35 AM EDT, Jun 17, 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 (%)
Jul 31, 2020 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Jul 29, 2020 0.1600 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Jul 28, 2020 0.1600 0.1650 0.1350 0.1650 57,485 -0.01(-2.94%)
Jul 27, 2020 0.1550 0.1700 0.1500 0.1700 75,575 +0.00(+0.00%)
Jul 24, 2020 0.1700 0.1700 0.1700 0.1700 8,700 +0.00(+0.00%)
Jul 23, 2020 0.1800 0.1800 0.1700 0.1700 9,500 -0.01(-5.56%)
Jul 22, 2020 0.1850 0.1850 0.1800 0.1800 26,960 -0.01(-2.70%)
Jul 21, 2020 0.1850 0.1850 0.1850 0.1850 14,500 -0.01(-2.63%)
Jul 20, 2020 0.1700 0.1900 0.1700 0.1900 44,495 +0.00(+0.00%)
Jul 16, 2020 0.1900 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Jul 15, 2020 0.1800 0.1800 0.1800 0.1800 25,000 -0.01(-2.70%)
Jul 14, 2020 0.1900 0.1950 0.1850 0.1850 20,500 -0.01(-2.63%)
Jul 13, 2020 0.1850 0.1900 0.1850 0.1900 21,500 +0.00(+0.00%)
Jul 10, 2020 0.1800 0.1900 0.1800 0.1900 4,720 +0.01(+5.56%)
Jul 09, 2020 0.1650 0.1900 0.1650 0.1800 96,320 +0.00(+0.00%)
Jul 08, 2020 0.1700 0.1800 0.1450 0.1800 51,045 +0.01(+9.09%)
Jul 07, 2020 0.1900 0.1950 0.1650 0.1650 271,000 -0.04(-17.50%)
Jul 06, 2020 0.2000 0.2000 0.2000 470 +0.00(+0.00%)
Jul 03, 2020 0.1800 0.2000 0.1800 0.2000 20,500 +0.00(+0.00%)
Jul 02, 2020 0.2000 0.2000 0.2000 0.2000 29,970 +0.01(+5.26%)
Jun 30, 2020 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Jun 29, 2020 0.1650 0.1800 0.1650 0.1800 35,000 -0.01(-5.26%)
Jun 24, 2020 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 23, 2020 0.1450 0.1900 0.1450 0.1900 7,609 +0.00(+0.00%)
Jun 18, 2020 0.1900 0.1900 0.1900 0 +0.03(+18.75%)
Jun 16, 2020 0.1600 0.1600 0.1600 0.1600 0 -0.04(-20.00%)
Jun 15, 2020 0.2100 0.2100 0.2000 0.2000 8,000 +0.01(+5.26%)
Jun 12, 2020 0.1650 0.1900 0.1650 0.1900 52,550 +0.00(+0.00%)
Jun 10, 2020 0.1900 0.1900 0.1900 0.1900 0 +0.03(+18.75%)
Jun 08, 2020 0.1600 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Jun 05, 2020 0.1650 0.1650 0.1650 0.1650 3,600 +0.01(+3.13%)
Jun 04, 2020 0.1600 0.1700 0.1600 0.1600 124,195 -0.01(-5.88%)
Jun 03, 2020 0.1700 0.1700 0.1700 0.1700 1,250 -0.01(-5.56%)
Jun 02, 2020 0.1800 0.1800 0.1800 0.1800 9,522 +0.01(+2.86%)
Jun 01, 2020 0.1800 0.2000 0.1750 0.1750 70,050 -0.03(-12.50%)
May 29, 2020 0.2000 0.2000 0.2000 0.2000 20,000 +0.00(+0.00%)
May 28, 2020 0.1850 0.2000 0.1850 0.2000 8,550 +0.00(+0.00%)
May 27, 2020 0.2000 0.2000 0.2000 0.2000 7,200 +0.00(+0.00%)
May 26, 2020 0.2000 0.2000 0.2000 100 +0.00(+0.00%)
May 22, 2020 0.2000 0.2000 0.2000 0 -0.05(-21.57%)
May 21, 2020 0.1800 0.2550 0.1800 0.2550 3,925 +0.08(+41.67%)
May 20, 2020 0.1800 0.2000 0.1600 0.1800 16,850 +0.00(+0.00%)
May 19, 2020 0.1650 0.1800 0.1650 0.1800 19,500 +0.00(+0.00%)
May 15, 2020 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
May 14, 2020 0.1750 0.1800 0.1700 0.1700 39,500 -0.01(-5.56%)
May 13, 2020 0.1800 0.1800 0.1800 0.1800 20,000 -0.02(-7.69%)
May 12, 2020 0.1800 0.1950 0.1800 0.1950 13,500 -0.01(-2.50%)
May 11, 2020 0.2000 0.2000 0.2000 110 +0.00(+0.00%)
May 08, 2020 0.1800 0.2000 0.1650 0.2000 23,000 +0.02(+11.11%)
May 07, 2020 0.1800 0.2050 0.1800 0.1800 15,510 +0.00(+0.00%)
May 06, 2020 0.1850 0.1850 0.1800 0.1800 9,648 +0.00(+0.00%)
May 05, 2020 0.1500 0.2000 0.1500 0.1800 141,676 +0.07(+71.43%)
May 04, 2020 0.1250 0.1250 0.1050 0.1050 30,000 -0.02(-16.00%)
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.