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: 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 (%)
Oct 31, 2018 2.250 2.300 2.150 2.200 34,985 -0.10(-4.35%)
Oct 30, 2018 2.090 2.300 1.750 2.300 121,861 +0.05(+2.22%)
Oct 29, 2018 2.130 2.300 2.100 2.250 52,727 -0.05(-2.17%)
Oct 26, 2018 2.300 2.440 2.200 2.300 49,300 -0.05(-2.13%)
Oct 25, 2018 2.310 2.440 2.310 2.350 72,759 -0.06(-2.49%)
Oct 24, 2018 2.250 2.600 2.250 2.410 171,490 +0.21(+9.55%)
Oct 23, 2018 2.060 2.250 2.060 2.200 13,600 -0.08(-3.51%)
Oct 22, 2018 2.430 2.430 2.100 2.280 96,856 -0.04(-1.72%)
Oct 19, 2018 2.320 2.500 2.320 2.320 44,000 -0.03(-1.28%)
Oct 18, 2018 2.500 2.500 2.300 2.350 96,114 -0.20(-7.84%)
Oct 17, 2018 2.600 2.600 2.480 2.550 168,946 -0.10(-3.77%)
Oct 16, 2018 2.650 2.750 2.600 2.650 342,778 -0.10(-3.64%)
Oct 15, 2018 2.650 2.750 2.400 2.750 103,908 +0.08(+3.00%)
Oct 12, 2018 2.670 2.750 2.350 2.670 138,000 +0.37(+16.09%)
Oct 11, 2018 2.400 2.400 2.290 2.300 3,996 -0.05(-2.13%)
Oct 10, 2018 2.400 2.420 2.300 2.350 70,858 -0.05(-2.08%)
Oct 09, 2018 2.230 2.420 2.230 2.400 25,400 -0.10(-4.00%)
Oct 05, 2018 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 04, 2018 2.590 2.600 2.250 2.500 93,714 -0.08(-3.10%)
Oct 03, 2018 2.590 2.980 2.380 2.580 89,666 +2.45(+1884.62%)
Oct 02, 2018 0.1300 0.1300 0.1200 0.1300 1,626,549 +0.00(+0.00%)
Oct 01, 2018 0.1350 0.1400 0.1200 0.1300 2,801,339 -0.01(-7.14%)
Sep 28, 2018 0.1400 0.1400 0.1350 0.1400 457,700 +0.01(+3.70%)
Sep 27, 2018 0.1350 0.1400 0.1250 0.1350 838,088 -0.01(-3.57%)
Sep 26, 2018 0.1350 0.1400 0.1350 0.1400 1,178,714 +0.01(+3.70%)
Sep 25, 2018 0.1400 0.1450 0.1350 0.1350 1,074,579 -0.01(-3.57%)
Sep 24, 2018 0.1450 0.1450 0.1400 0.1400 1,073,479 -0.00(-3.45%)
Sep 21, 2018 0.1450 0.1450 0.1250 0.1450 3,202,800 +0.01(+7.41%)
Sep 20, 2018 0.1500 0.1500 0.1350 0.1350 5,701,507 -0.01(-10.00%)
Sep 19, 2018 0.1500 0.1550 0.1400 0.1500 2,855,487 +0.01(+3.45%)
Sep 18, 2018 0.1500 0.1550 0.1450 0.1450 2,108,831 -0.01(-6.45%)
Sep 17, 2018 0.1500 0.1550 0.1450 0.1550 1,387,883 +0.01(+3.33%)
Sep 14, 2018 0.1500 0.1500 0.1400 0.1500 3,046,900 +0.00(+0.00%)
Sep 13, 2018 0.1600 0.1600 0.1450 0.1500 989,343 -0.01(-6.25%)
Sep 12, 2018 0.1600 0.1650 0.1500 0.1600 4,720,767 +0.01(+3.23%)
Sep 11, 2018 0.1450 0.1600 0.1400 0.1550 2,652,373 +0.01(+10.71%)
Sep 10, 2018 0.1600 0.1650 0.1400 0.1400 3,958,867 -0.01(-9.68%)
Sep 07, 2018 0.1550 0.1600 0.1450 0.1550 2,333,300 +0.01(+6.90%)
Sep 06, 2018 0.1400 0.1600 0.1350 0.1450 3,263,941 +0.01(+7.41%)
Sep 05, 2018 0.1550 0.1650 0.1350 0.1350 2,798,407 -0.01(-6.90%)
Sep 04, 2018 0.1550 0.1600 0.1400 0.1450 3,472,550 -0.01(-6.45%)
Aug 31, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Aug 30, 2018 0.1400 0.1550 0.1400 0.1550 4,832,087 +0.02(+14.81%)
Aug 29, 2018 0.1300 0.1450 0.1250 0.1350 6,744,379 +0.01(+8.00%)
Aug 28, 2018 0.1400 0.1400 0.1250 0.1250 3,577,821 -0.02(-10.71%)
Aug 27, 2018 0.1300 0.1400 0.1250 0.1400 2,861,618 +0.01(+7.69%)
Aug 24, 2018 0.1300 0.1350 0.1250 0.1300 1,698,500 -0.01(-3.70%)
Aug 23, 2018 0.1350 0.1400 0.1300 0.1350 2,934,271 -0.01(-3.57%)
Aug 22, 2018 0.1400 0.1450 0.1400 0.1400 1,636,315 +0.00(+0.00%)
Aug 21, 2018 0.1450 0.1450 0.1400 0.1400 2,377,318 -0.00(-3.45%)
Aug 20, 2018 0.1450 0.1500 0.1400 0.1450 2,467,991 +0.00(+3.57%)
Aug 17, 2018 0.1400 0.1450 0.1350 0.1400 1,259,500 -0.01(-9.68%)
Aug 16, 2018 0.1300 0.1600 0.1300 0.1550 6,014,653 +0.03(+24.00%)
Aug 15, 2018 0.1100 0.1300 0.1100 0.1250 1,241,475 +0.01(+13.64%)
Aug 14, 2018 0.1050 0.1150 0.1050 0.1100 3,428,316 +0.01(+4.76%)
Aug 13, 2018 0.1250 0.1250 0.1050 0.1050 6,687,205 -0.03(-19.23%)
Aug 10, 2018 0.1300 0.1400 0.1250 0.1300 3,369,200 -0.01(-7.14%)
Aug 09, 2018 0.1450 0.1500 0.1350 0.1400 3,850,787 +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.