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: 3:56 PM EDT, May 27, 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 31, 2022 0.8500 0.8500 0.8500 0.8500 22,750 -0.01(-1.16%)
Jan 27, 2022 0.8600 0.8600 0 +0.01(+1.18%)
Jan 26, 2022 0.8300 0.8800 0.8000 0.8500 21,001 -0.01(-1.16%)
Jan 25, 2022 0.8500 0.8700 0.8100 0.8600 362,050 +0.00(+0.00%)
Jan 24, 2022 0.8500 0.8800 0.8500 0.8600 33,550 -0.03(-3.37%)
Jan 21, 2022 0.8900 0.8900 0.8900 0.8900 5,065 +0.00(+0.00%)
Jan 20, 2022 0.9000 0.9000 0.8900 0.8900 17,050 -0.01(-1.11%)
Jan 19, 2022 0.9000 0.9000 0.9000 0.9000 9,500 -0.02(-2.17%)
Jan 18, 2022 0.9000 0.9500 0.8900 0.9200 77,260 +0.01(+1.10%)
Jan 17, 2022 0.9100 0.9100 0.9100 0.9100 5,500 +0.01(+1.11%)
Jan 14, 2022 0.9000 0.9200 0.8900 0.9000 66,150 +0.00(+0.00%)
Jan 13, 2022 0.9500 0.9500 0.9000 0.9000 159,600 -0.10(-10.00%)
Jan 12, 2022 0.9400 1.000 0.9000 1.000 83,000 +0.10(+11.11%)
Jan 11, 2022 0.9000 0.9000 0.9000 0.9000 4,250 -0.03(-3.23%)
Jan 10, 2022 0.9000 0.9300 0.9000 0.9300 46,637 +0.03(+3.33%)
Jan 07, 2022 0.9000 0.9000 0.9000 0.9000 15,000 +0.00(+0.00%)
Jan 05, 2022 0.9000 0.9000 0.9000 0.9000 0 -0.05(-5.26%)
Jan 04, 2022 0.9500 0.9500 0.9500 0.9500 20,005 +0.00(+0.00%)
Dec 31, 2021 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Dec 30, 2021 0.9000 0.9500 0.9000 0.9500 13,070 +0.01(+1.06%)
Dec 29, 2021 0.9500 0.9500 0.9000 0.9400 3,505 -0.01(-1.05%)
Dec 24, 2021 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Dec 23, 2021 0.9500 0.9500 0.9500 0.9500 700 +0.05(+5.56%)
Dec 17, 2021 0.9000 0.9000 0.9000 0 -0.09(-9.09%)
Dec 16, 2021 0.9600 1.000 0.9000 0.9900 66,150 -0.06(-5.71%)
Dec 15, 2021 1.050 1.050 0.9000 1.050 93,450 +0.05(+5.00%)
Dec 14, 2021 1.100 1.100 1.000 1.000 35,910 -0.10(-9.09%)
Dec 13, 2021 1.100 1.100 1.100 1.100 34,850 -0.05(-4.35%)
Dec 10, 2021 1.100 1.150 1.100 1.150 29,100 +0.05(+4.55%)
Dec 09, 2021 1.150 1.160 1.100 1.100 227,650 -0.05(-4.35%)
Dec 08, 2021 1.150 1.170 1.100 1.150 104,700 -0.02(-1.71%)
Dec 07, 2021 1.210 1.220 1.170 1.170 129,775 -0.03(-2.50%)
Dec 06, 2021 1.240 1.240 1.200 1.200 5,100 +0.01(+0.84%)
Dec 03, 2021 1.190 1.220 1.190 1.190 17,450 -0.03(-2.46%)
Dec 02, 2021 1.200 1.220 1.180 1.220 59,000 -0.02(-1.61%)
Dec 01, 2021 1.220 1.240 1.220 1.240 22,200 +0.00(+0.00%)
Nov 30, 2021 1.240 1.240 1.240 1.240 100 +0.00(+0.00%)
Nov 29, 2021 1.230 1.240 1.220 1.240 13,200 +0.04(+3.33%)
Nov 26, 2021 1.200 1.200 1.200 1.200 16,400 +0.03(+2.56%)
Nov 25, 2021 1.240 1.240 1.170 1.170 59,800 -0.03(-2.50%)
Nov 24, 2021 1.150 1.200 1.150 1.200 24,400 +0.04(+3.45%)
Nov 23, 2021 1.150 1.160 1.150 1.160 12,600 +0.01(+0.87%)
Nov 22, 2021 1.150 1.150 1.150 1.150 80,100 -0.04(-3.36%)
Nov 19, 2021 1.150 1.190 1.150 1.190 72,800 +0.04(+3.48%)
Nov 18, 2021 1.150 1.150 1.150 1.150 51,900 -0.05(-4.17%)
Nov 17, 2021 1.150 1.200 1.150 1.200 25,690 +0.05(+4.35%)
Nov 16, 2021 1.160 1.160 1.150 1.150 46,075 +0.00(+0.00%)
Nov 15, 2021 1.150 1.170 1.150 1.150 10,201 +0.00(+0.00%)
Nov 12, 2021 1.150 1.200 1.150 1.150 189,755 -0.04(-3.36%)
Nov 11, 2021 1.150 1.190 1.150 1.190 1,605 -0.01(-0.83%)
Nov 10, 2021 1.160 1.200 1.200 10,100 +0.05(+4.35%)
Nov 09, 2021 1.150 1.150 1.150 1.150 15,050 -0.04(-3.36%)
Nov 08, 2021 1.150 1.190 1.150 1.190 18,600 +0.04(+3.48%)
Nov 05, 2021 1.220 1.220 1.150 1.150 139,700 -0.09(-7.26%)
Nov 04, 2021 1.250 1.250 1.230 1.240 28,300 -0.16(-11.43%)
Nov 03, 2021 1.210 1.400 1.200 1.400 160,385 +0.20(+16.67%)
Nov 02, 2021 1.200 1.300 1.200 1.200 43,655 -0.01(-0.83%)
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.