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 (%)
Sep 30, 2020 0.1800 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Sep 29, 2020 0.1650 0.1750 0.1650 0.1750 24,375 +0.01(+6.06%)
Sep 28, 2020 0.1650 0.1650 0.1650 0.1650 2,300 +0.00(+0.00%)
Sep 25, 2020 0.1650 0.1650 0.1650 0.1650 3,500 +0.00(+0.00%)
Sep 24, 2020 0.1650 0.1650 0.1650 0.1650 15,000 -0.01(-8.33%)
Sep 23, 2020 0.1650 0.1800 0.1650 0.1800 20,400 +0.00(+0.00%)
Sep 22, 2020 0.1800 0.1800 0.1800 60 +0.00(+0.00%)
Sep 21, 2020 0.1800 0.1800 0.1800 50 +0.00(+0.00%)
Sep 18, 2020 0.1800 0.1800 0.1750 0.1800 16,500 +0.00(+0.00%)
Sep 17, 2020 0.1800 0.1800 0.1800 0.1800 5,200 +0.00(+0.00%)
Sep 16, 2020 0.1800 0.1800 0.1800 0.1800 1 +0.00(+0.00%)
Sep 15, 2020 0.1750 0.1800 0.1750 0.1800 21,600 -0.02(-7.69%)
Sep 14, 2020 0.1950 0.1950 0.1950 0.1950 4,002 +0.01(+2.63%)
Sep 11, 2020 0.1900 0.1900 0.1900 0.1900 1,300 +0.02(+8.57%)
Sep 10, 2020 0.2100 0.2100 0.1750 0.1750 32,500 +0.00(+2.94%)
Sep 09, 2020 0.1800 0.1800 0.1700 0.1700 29,200 +0.00(+0.00%)
Sep 08, 2020 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Sep 04, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 03, 2020 0.1700 0.1950 0.1700 0.1700 21,650 +0.00(+0.00%)
Sep 01, 2020 0.1700 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Aug 31, 2020 0.2200 0.2200 0.1650 0.1650 4,650 -0.01(-8.33%)
Aug 28, 2020 0.1800 0.1800 0.1800 0.1800 1,000 +0.01(+9.09%)
Aug 27, 2020 0.1650 0.1900 0.1600 0.1650 64,500 -0.02(-13.16%)
Aug 26, 2020 0.1650 0.1900 0.1500 0.1900 45,875 -0.01(-5.00%)
Aug 25, 2020 0.2000 0.2200 0.1750 0.2000 79,464 +0.00(+0.00%)
Aug 24, 2020 0.2000 0.2000 0.2000 0.2000 500 -0.00(-2.44%)
Aug 21, 2020 0.2000 0.2250 0.2000 0.2050 15,475 -0.02(-6.82%)
Aug 20, 2020 0.2100 0.2250 0.2100 0.2200 10,499 -0.01(-2.22%)
Aug 19, 2020 0.2250 0.2250 0.2250 0.2250 25,500 -0.02(-10.00%)
Aug 18, 2020 0.2550 0.2550 0.2300 0.2500 39,910 +0.02(+6.38%)
Aug 17, 2020 0.2200 0.2350 0.2200 0.2350 6,500 -0.02(-6.00%)
Aug 13, 2020 0.2500 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Aug 12, 2020 0.2400 0.2600 0.2200 0.2600 33,600 +0.02(+8.33%)
Aug 11, 2020 0.2100 0.2400 0.2050 0.2400 25,600 +0.04(+20.00%)
Aug 10, 2020 0.1950 0.2550 0.1950 0.2000 272,068 +0.02(+11.11%)
Aug 07, 2020 0.1800 0.1900 0.1800 0.1800 150,560 +0.06(+50.00%)
Aug 06, 2020 0.1550 0.1800 0.1200 0.1200 35,281 -0.04(-22.58%)
Aug 05, 2020 0.1550 0.1550 0.1550 0.1550 4,300 -0.02(-8.82%)
Aug 04, 2020 0.1550 0.1700 0.1550 0.1700 2,100 +0.00(+0.00%)
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%)
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.