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
Official Closing 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 (%)
Jan 29, 2021 0.5100 0.6500 0.4550 0.6500 91,200 +0.05(+8.33%)
Jan 28, 2021 0.6100 0.6300 0.6000 0.6000 71,675 +0.01(+1.69%)
Jan 27, 2021 0.4500 0.6900 0.4500 0.5900 154,166 +0.09(+18.00%)
Jan 26, 2021 0.4500 0.5000 0.4500 0.5000 175,871 +0.04(+8.70%)
Jan 25, 2021 0.4500 0.4600 0.4500 0.4600 20,050 +0.01(+2.22%)
Jan 22, 2021 0.4500 0.4500 0.4500 0.4500 23,000 +0.00(+0.00%)
Jan 21, 2021 0.4850 0.4850 0.4500 0.4500 27,505 -0.02(-4.26%)
Jan 20, 2021 0.4800 0.4900 0.4500 0.4700 56,728 -0.01(-1.05%)
Jan 19, 2021 0.4850 0.4850 0.4500 0.4750 164,642 +0.05(+13.10%)
Jan 18, 2021 0.4200 0.4200 0.4200 0.4200 10,333 +0.00(+0.00%)
Jan 15, 2021 0.4200 0.4300 0.3500 0.4200 34,400 +0.00(+0.00%)
Jan 14, 2021 0.4400 0.4400 0.4200 0.4200 25,400 +0.02(+5.00%)
Jan 13, 2021 0.4500 0.4900 0.4000 0.4000 65,100 +0.00(+0.00%)
Jan 12, 2021 0.4000 0.4500 0.4000 0.4000 16,050 +0.00(+0.00%)
Jan 11, 2021 0.3400 0.4400 0.3400 0.4000 199,020 +0.07(+21.21%)
Jan 08, 2021 0.3400 0.3500 0.3300 0.3300 68,600 -0.01(-2.94%)
Jan 07, 2021 0.3000 0.3400 0.3000 0.3400 70,592 +0.05(+17.24%)
Jan 06, 2021 0.2500 0.3000 0.2500 0.2900 7,500 +0.02(+7.41%)
Jan 05, 2021 0.2750 0.2750 0.2700 0.2700 4,665 +0.00(+0.00%)
Jan 04, 2021 0.2550 0.2700 0.2550 0.2700 80,850 +0.01(+3.85%)
Dec 31, 2020 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Dec 30, 2020 0.2500 0.2550 0.2300 0.2550 35,500 -0.01(-1.92%)
Dec 29, 2020 0.2000 0.2650 0.2000 0.2600 21,000 -0.01(-3.70%)
Dec 24, 2020 0.2700 0.2700 0.2700 0 +0.09(+45.95%)
Dec 23, 2020 0.1900 0.1900 0.1850 0.1850 22,225 +0.00(+0.00%)
Dec 22, 2020 0.1850 0.1850 0.1850 0.1850 250 +0.00(+0.00%)
Dec 21, 2020 0.1900 0.1900 0.1850 0.1850 13,000 -0.01(-2.63%)
Dec 18, 2020 0.1900 0.1900 0.1900 0.1900 100 +0.00(+0.00%)
Dec 17, 2020 0.1950 0.1950 0.1900 0.1900 26,700 -0.01(-5.00%)
Dec 16, 2020 0.2000 0.2050 0.2000 0.2000 23,500 +0.01(+2.56%)
Dec 15, 2020 0.2000 0.2000 0.1950 0.1950 26,575 -0.01(-2.50%)
Dec 14, 2020 0.2200 0.2200 0.2000 0.2000 5,000 -0.02(-9.09%)
Dec 11, 2020 0.2200 0.2200 0.2100 0.2200 15,000 +0.00(+0.00%)
Dec 10, 2020 0.2200 0.2200 0.2200 0.2200 5,375 +0.00(+0.00%)
Dec 09, 2020 0.2200 0.2200 0.2200 0.2200 2,000 +0.00(+0.00%)
Dec 08, 2020 0.2200 0.2200 0.2200 0.2200 885 +0.02(+10.00%)
Dec 07, 2020 0.1900 0.2200 0.1900 0.2000 19,500 -0.03(-13.04%)
Dec 04, 2020 0.1850 0.2300 0.1850 0.2300 27,000 +0.05(+24.32%)
Dec 03, 2020 0.1850 0.1850 0.1850 0.1850 1,042 +0.00(+0.00%)
Dec 02, 2020 0.1950 0.1950 0.1850 0.1850 36,500 -0.02(-11.90%)
Dec 01, 2020 0.1900 0.2100 0.1900 0.2100 28,915 +0.01(+7.69%)
Nov 30, 2020 0.2000 0.2000 0.1950 0.1950 18,500 -0.01(-4.88%)
Nov 26, 2020 0.2050 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Nov 25, 2020 0.2000 0.2000 0.2000 0.2000 10,750 +0.01(+5.26%)
Nov 24, 2020 0.2000 0.2000 0.1750 0.1900 46,500 -0.01(-5.00%)
Nov 23, 2020 0.2000 0.2000 0.2000 0.2000 555 +0.00(+0.00%)
Nov 20, 2020 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Nov 19, 2020 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+2.56%)
Nov 18, 2020 0.2300 0.2300 0.1950 0.1950 148,700 -0.04(-15.22%)
Nov 17, 2020 0.2250 0.2300 0.2150 0.2300 58,950 +0.00(+0.00%)
Nov 16, 2020 0.2350 0.2350 0.2300 0.2300 21,000 +0.02(+6.98%)
Nov 13, 2020 0.2350 0.2400 0.2100 0.2150 312,103 -0.02(-10.42%)
Nov 12, 2020 0.2400 0.2400 0.2400 0.2400 15,000 +0.02(+11.63%)
Nov 11, 2020 0.2150 0.2150 0.2150 0.2150 7,500 -0.03(-12.24%)
Nov 10, 2020 0.2450 0.2450 0.2450 0.2450 105 +0.00(+0.00%)
Nov 09, 2020 0.2150 0.2500 0.2150 0.2450 3,650 +0.01(+6.52%)
Nov 06, 2020 0.2000 0.2300 0.2000 0.2300 2,400 +0.03(+15.00%)
Nov 05, 2020 0.2000 0.2000 0.1950 0.2000 11,915 +0.00(+0.00%)
Nov 04, 2020 0.2000 0.2000 0.2000 0.2000 7,500 +0.00(+0.00%)
Nov 03, 2020 0.2000 0.2000 0.2000 0.2000 152 +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.