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 (%)
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%)
Nov 01, 2021 1.250 1.390 1.210 1.210 1,800 +0.01(+0.83%)
Oct 29, 2021 1.150 1.200 1.150 1.200 27,914 +0.04(+3.45%)
Oct 28, 2021 1.200 1.200 1.150 1.160 65,300 +0.01(+0.87%)
Oct 27, 2021 1.160 1.160 1.150 1.150 31,800 +0.00(+0.00%)
Oct 26, 2021 1.240 1.150 1.150 224,243 -0.05(-4.17%)
Oct 25, 2021 1.290 1.300 1.200 1.200 43,250 -0.03(-2.44%)
Oct 22, 2021 1.200 1.230 1.200 1.230 45,400 -0.03(-2.38%)
Oct 21, 2021 1.290 1.290 1.250 1.260 62,921 +0.03(+2.44%)
Oct 20, 2021 1.100 1.290 1.100 1.230 197,926 +0.08(+6.96%)
Oct 19, 2021 1.110 1.200 1.110 1.150 12,690 +0.05(+4.55%)
Oct 18, 2021 1.180 1.260 1.100 1.100 13,421 -0.19(-14.73%)
Oct 15, 2021 1.180 1.290 1.150 1.290 81,975 +0.12(+10.26%)
Oct 14, 2021 1.170 1.170 1.170 1.170 200 -0.12(-9.30%)
Oct 13, 2021 1.250 1.290 1.220 1.290 28,134 -0.01(-0.77%)
Oct 12, 2021 1.270 1.300 1.270 1.300 7,963 +0.05(+4.00%)
Oct 08, 2021 1.250 1.250 1.250 0 +0.10(+8.70%)
Oct 07, 2021 1.160 1.250 1.150 1.150 104,852 -0.04(-3.36%)
Oct 06, 2021 1.230 1.260 1.180 1.190 134,120 -0.06(-4.80%)
Oct 05, 2021 1.300 1.390 1.250 1.250 940,100 -0.05(-3.85%)
Oct 04, 2021 1.300 1.380 1.300 1.300 270,300 -0.10(-7.14%)
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.