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 (%)
Feb 26, 2021 0.5800 0.5800 0.5800 0.5800 636 +0.00(+0.00%)
Feb 24, 2021 0.5800 0.5800 0.5800 0.5800 0 +0.02(+3.57%)
Feb 23, 2021 0.5800 0.5800 0.5000 0.5600 92,857 +0.00(+0.00%)
Feb 22, 2021 0.5600 0.6000 0.5600 0.5600 29,123 -0.06(-9.68%)
Feb 19, 2021 0.6000 0.6500 0.6000 0.6200 10,500 +0.02(+3.33%)
Feb 18, 2021 0.6000 0.6300 0.6000 0.6000 10,500 -0.01(-1.64%)
Feb 17, 2021 0.6500 0.6500 0.5900 0.6100 64,333 -0.04(-6.15%)
Feb 16, 2021 0.7100 0.7100 0.6500 0.6500 12,700 -0.03(-4.41%)
Feb 12, 2021 0.6800 0.6800 0.6800 0 +0.04(+6.25%)
Feb 11, 2021 0.6700 0.6700 0.6300 0.6400 24,236 -0.06(-8.57%)
Feb 10, 2021 0.6600 0.7000 0.6600 0.7000 27,960 +0.01(+1.45%)
Feb 09, 2021 0.7300 0.7300 0.6800 0.6900 28,470 -0.01(-1.43%)
Feb 08, 2021 0.8000 0.8100 0.7000 0.7000 83,315 -0.09(-11.39%)
Feb 05, 2021 0.7100 0.7900 0.6700 0.7900 202,100 +0.07(+9.72%)
Feb 04, 2021 0.7000 0.7500 0.6700 0.7200 254,786 +0.02(+2.86%)
Feb 03, 2021 0.8000 0.8000 0.5500 0.7000 1,327,305 -0.10(-12.50%)
Feb 02, 2021 0.7700 0.8500 0.7600 0.8000 82,045 +0.03(+3.90%)
Feb 01, 2021 0.6600 0.7700 0.6600 0.7700 98,520 +0.12(+18.46%)
Jan 29, 2021 0.5100 0.6500 0.4550 0.6500 91,200 +0.05(+8.33%)
Jan 28, 2021 0.6100 0.6300 0.6000 0.6000 71,675 +0.01(+1.69%)
Jan 27, 2021 0.4500 0.6900 0.4500 0.5900 154,166 +0.09(+18.00%)
Jan 26, 2021 0.4500 0.5000 0.4500 0.5000 175,871 +0.04(+8.70%)
Jan 25, 2021 0.4500 0.4600 0.4500 0.4600 20,050 +0.01(+2.22%)
Jan 22, 2021 0.4500 0.4500 0.4500 0.4500 23,000 +0.00(+0.00%)
Jan 21, 2021 0.4850 0.4850 0.4500 0.4500 27,505 -0.02(-4.26%)
Jan 20, 2021 0.4800 0.4900 0.4500 0.4700 56,728 -0.01(-1.05%)
Jan 19, 2021 0.4850 0.4850 0.4500 0.4750 164,642 +0.05(+13.10%)
Jan 18, 2021 0.4200 0.4200 0.4200 0.4200 10,333 +0.00(+0.00%)
Jan 15, 2021 0.4200 0.4300 0.3500 0.4200 34,400 +0.00(+0.00%)
Jan 14, 2021 0.4400 0.4400 0.4200 0.4200 25,400 +0.02(+5.00%)
Jan 13, 2021 0.4500 0.4900 0.4000 0.4000 65,100 +0.00(+0.00%)
Jan 12, 2021 0.4000 0.4500 0.4000 0.4000 16,050 +0.00(+0.00%)
Jan 11, 2021 0.3400 0.4400 0.3400 0.4000 199,020 +0.07(+21.21%)
Jan 08, 2021 0.3400 0.3500 0.3300 0.3300 68,600 -0.01(-2.94%)
Jan 07, 2021 0.3000 0.3400 0.3000 0.3400 70,592 +0.05(+17.24%)
Jan 06, 2021 0.2500 0.3000 0.2500 0.2900 7,500 +0.02(+7.41%)
Jan 05, 2021 0.2750 0.2750 0.2700 0.2700 4,665 +0.00(+0.00%)
Jan 04, 2021 0.2550 0.2700 0.2550 0.2700 80,850 +0.01(+3.85%)
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%)
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.