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
Last 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 (%)
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%)
Nov 02, 2020 0.2000 0.2000 0.2000 0.2000 4,902 +0.01(+2.56%)
Oct 29, 2020 0.1950 0.1950 0.1950 0.1950 0 -0.02(-9.30%)
Oct 28, 2020 0.1950 0.2150 0.1950 0.2150 20,544 -0.01(-2.27%)
Oct 27, 2020 0.2000 0.2200 0.1950 0.2200 15,600 +0.02(+10.00%)
Oct 26, 2020 0.2100 0.2150 0.1900 0.2000 33,000 -0.01(-4.76%)
Oct 23, 2020 0.2150 0.2150 0.2100 0.2100 17,000 +0.01(+2.44%)
Oct 22, 2020 0.2050 0.2250 0.2050 0.2050 7,200 -0.04(-16.33%)
Oct 21, 2020 0.2450 0.2450 0.2450 0.2450 466 +0.00(+0.00%)
Oct 20, 2020 0.2450 0.2450 0.2450 0.2450 1,000 -0.05(-18.33%)
Oct 19, 2020 0.2100 0.3000 0.2100 0.3000 10,800 +0.08(+36.36%)
Oct 16, 2020 0.1850 0.2200 0.1850 0.2200 25,000 +0.04(+18.92%)
Oct 15, 2020 0.1850 0.1850 0.1850 0.1850 200 +0.00(+0.00%)
Oct 14, 2020 0.2000 0.2100 0.1850 0.1850 66,525 +0.01(+8.82%)
Oct 13, 2020 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Oct 08, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 07, 2020 0.1700 0.1700 0.1700 0.1700 1,001 -0.02(-10.53%)
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.