Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Captor Capital Corp (CSE: CPTR )

0.0300 -0.0100 (-25.00%)
Official Closing Price Updated: 10:35 AM EDT, Jun 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 (%)
Jun 17, 2024 0.0350 0.0350 0.0200 0.0300 59,000 -0.01(-25.00%)
Jun 03, 2024 0.0400 0 +0.00(+0.00%)
May 27, 2024 0.0400 0.0400 0 -0.00(-11.11%)
May 24, 2024 0.0450 0.0450 0.0450 0.0450 73,000 +0.00(+12.50%)
May 17, 2024 0.0400 0 +0.00(+0.00%)
May 15, 2024 0.0400 0.0400 0 +0.00(+0.00%)
May 13, 2024 0.0400 0.0400 0 -0.01(-20.00%)
May 06, 2024 0.0500 0.0500 0 -0.01(-16.67%)
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%)
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.