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
Streaming Delayed Price Updated: 9:30 AM EDT, May 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 (%)
Apr 29, 2024 0.0600 0.0600 600 +0.01(+20.00%)
Apr 25, 2024 0.0500 0.0500 0 +0.01(+11.11%)
Apr 22, 2024 0.0450 0.0450 225 +0.00(+0.00%)
Apr 16, 2024 0.0450 0.0450 0 -0.01(-18.18%)
Apr 11, 2024 0.0550 0 +0.01(+22.22%)
Apr 10, 2024 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Apr 04, 2024 0.0450 0 +0.00(+0.00%)
Apr 01, 2024 0.0450 0.0450 0 +0.00(+0.00%)
Mar 19, 2024 0.0450 0 -0.03(-35.71%)
Mar 14, 2024 0.0700 900 -0.01(-12.50%)
Mar 11, 2024 0.0800 0.0800 0 +0.01(+14.29%)
Mar 08, 2024 0.0650 0.0700 0.0650 0.0700 5,000 +0.00(+0.00%)
Feb 29, 2024 0.0700 0 +0.00(+0.00%)
Feb 28, 2024 0.0700 0.0700 0.0700 0.0700 7,000 +0.02(+27.27%)
Feb 27, 2024 0.0550 0.0550 0.0550 0.0550 30,450 +0.00(+0.00%)
Feb 26, 2024 0.0650 0.0650 0.0500 0.0550 162,500 -0.03(-35.29%)
Feb 22, 2024 0.0850 0.0850 0 -0.00(-5.56%)
Feb 20, 2024 0.0900 0.0900 0 +0.00(+0.00%)
Feb 16, 2024 0.0900 0 +0.02(+28.57%)
Feb 15, 2024 0.0700 0.0700 0.0700 0.0700 4,925 -0.02(-26.32%)
Feb 09, 2024 0.0950 0 +0.01(+18.75%)
Feb 08, 2024 0.0700 0.0800 0.0650 0.0800 236,500 +0.00(+0.00%)
Feb 02, 2024 0.0800 0 -0.01(-5.88%)
Jan 30, 2024 0.0850 0.0850 0 -0.00(-5.56%)
Jan 29, 2024 0.0750 0.0900 0.0750 0.0900 2,025 +0.00(+0.00%)
Jan 26, 2024 0.0900 0.0900 0.0900 0.0900 1,055 +0.01(+20.00%)
Jan 25, 2024 0.0950 0.0950 0.0750 0.0750 9,000 +0.00(+7.14%)
Jan 24, 2024 0.0700 0.0700 0.0700 0.0700 2,800 -0.01(-12.50%)
Jan 22, 2024 0.0800 0.0800 0 +0.00(+0.00%)
Jan 16, 2024 0.0800 0.0800 0 +0.00(+0.00%)
Jan 12, 2024 0.0800 25 -0.01(-15.79%)
Jan 09, 2024 0.0950 0.0950 0 +0.00(+0.00%)
Jan 08, 2024 0.0950 0.0950 0.0950 0.0950 2,500 -0.01(-5.00%)
Jan 04, 2024 0.1000 0.1000 0 -0.00(-4.76%)
Jan 03, 2024 0.1100 0.1100 0.1050 0.1050 3,000 +0.00(+0.00%)
Jan 02, 2024 0.0850 0.1050 0.0850 0.1050 59,750 +0.01(+10.53%)
Dec 28, 2023 0.0950 0 -0.01(-5.00%)
Dec 27, 2023 0.1000 0.1000 0.1000 0.1000 2,095 +0.00(+0.00%)
Dec 13, 2023 0.1000 0 +0.00(+0.00%)
Dec 07, 2023 0.1000 211 +0.00(+0.00%)
Dec 06, 2023 0.1000 0.1000 0.1000 0.1000 3,689 +0.00(+0.00%)
Dec 05, 2023 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Dec 01, 2023 0.1000 0 +0.02(+25.00%)
Nov 29, 2023 0.0800 0.0800 900 -0.01(-11.11%)
Nov 28, 2023 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-5.26%)
Nov 27, 2023 0.1100 0.1100 0.0900 0.0950 25,000 -0.01(-13.64%)
Nov 20, 2023 0.1100 0.1100 0 +0.00(+0.00%)
Nov 14, 2023 0.1100 0.1100 0 +0.01(+4.76%)
Nov 13, 2023 0.1050 0.1050 0.1050 0.1050 1,000 -0.01(-4.55%)
Nov 10, 2023 0.1100 0.1100 0.1100 0.1100 6,000 +0.01(+4.76%)
Nov 03, 2023 0.1050 0 -0.01(-4.55%)
Oct 30, 2023 0.0850 0.1100 0 +0.00(+0.00%)
Oct 27, 2023 0.1050 0.1100 0.0850 0.1100 33,175 -0.01(-4.35%)
Oct 25, 2023 0.1150 0.1150 0 +0.01(+4.55%)
Oct 24, 2023 0.1100 0.1100 0.1100 0.1100 7,500 +0.01(+4.76%)
Oct 23, 2023 0.1100 0.1100 0.1050 0.1050 3,000 -0.01(-4.55%)
Oct 19, 2023 0.1100 0.1100 0 +0.00(+0.00%)
Oct 17, 2023 0.1100 0.1100 0 -0.01(-8.33%)
Oct 16, 2023 0.1100 0.1200 0.1100 0.1200 6,000 +0.00(+0.00%)
Oct 12, 2023 0.1200 0.1200 0 +0.00(+0.00%)
Oct 11, 2023 0.1100 0.1200 0.1100 0.1200 8,000 +0.00(+0.00%)
Oct 10, 2023 0.1150 0.1200 0.1150 0.1200 11,196 -0.01(-7.69%)
Oct 05, 2023 0.1300 0 +0.01(+4.00%)
Oct 02, 2023 0.1250 0.1250 0 +0.00(+0.00%)
Sep 28, 2023 0.1250 0 -0.01(-3.85%)
Sep 26, 2023 0.1300 0.1300 500 +0.01(+4.00%)
Sep 25, 2023 0.1250 0.1250 0.1250 0.1250 2,000 +0.00(+0.00%)
Sep 22, 2023 0.1100 0.1250 0.1100 0.1250 7,000 +0.00(+0.00%)
Sep 21, 2023 0.1100 0.1250 0.1100 0.1250 7,500 +0.00(+0.00%)
Sep 20, 2023 0.1050 0.1250 0.1050 0.1250 9,000 +0.00(+0.00%)
Sep 19, 2023 0.1050 0.1250 0.1050 0.1250 31,015 -0.01(-3.85%)
Sep 18, 2023 0.1050 0.1400 0.1050 0.1300 32,500 -0.01(-7.14%)
Sep 12, 2023 0.1400 0.1400 0 +0.01(+3.70%)
Sep 11, 2023 0.1100 0.1350 0.1050 0.1350 41,000 +0.00(+0.00%)
Sep 07, 2023 0.1350 0.1350 150 +0.00(+0.00%)
Sep 06, 2023 0.1150 0.1350 0.1150 0.1350 12,051 +0.00(+0.00%)
Sep 01, 2023 0.1350 0 +0.02(+17.39%)
Aug 31, 2023 0.1100 0.1450 0.1100 0.1150 81,190 -0.06(-36.11%)
Aug 30, 2023 0.1150 0.1800 0.1150 0.1800 53,100 +0.04(+24.14%)
Aug 23, 2023 0.1450 0 +0.02(+16.00%)
Aug 22, 2023 0.1500 0.1500 0.1150 0.1250 20,500 -0.02(-10.71%)
Aug 17, 2023 0.1400 0 -0.01(-9.68%)
Aug 16, 2023 0.1500 0.2050 0.1500 0.1550 29,600 -0.04(-18.42%)
Aug 15, 2023 0.1800 0.1900 0.1800 0.1900 1,000 -0.01(-5.00%)
Aug 11, 2023 0.2000 0 +0.00(+0.00%)
Aug 10, 2023 0.2000 0.2000 0.2000 0.2000 1,540 +0.02(+9.59%)
Aug 09, 2023 0.1300 0.1825 0.1300 0.1825 37,550 +0.05(+40.38%)
Aug 08, 2023 0.1500 0.1500 0.1100 0.1300 383,420 -0.06(-31.58%)
Aug 04, 2023 0.1900 0 -0.04(-17.39%)
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.