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 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%)
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.