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 (%)
Mar 29, 2018 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Mar 28, 2018 0.2800 0.2950 0.1700 0.2400 1,646,221 -0.04(-14.29%)
Mar 27, 2018 0.3050 0.3200 0.2800 0.2800 669,268 -0.03(-11.11%)
Mar 26, 2018 0.2950 0.3150 0.2850 0.3150 735,250 +0.02(+6.78%)
Mar 23, 2018 0.2900 0.3100 0.2700 0.2950 583,332 +0.01(+1.72%)
Mar 22, 2018 0.2850 0.3100 0.2800 0.2900 513,637 -0.03(-9.38%)
Mar 21, 2018 0.3000 0.3400 0.2900 0.3200 269,823 +0.02(+4.92%)
Mar 20, 2018 0.2900 0.3100 0.2800 0.3050 509,902 -0.01(-1.61%)
Mar 19, 2018 0.3400 0.3400 0.2900 0.3100 735,792 -0.02(-6.06%)
Mar 16, 2018 0.3400 0.3400 0.2950 0.3300 1,281,336 -0.01(-2.94%)
Mar 15, 2018 0.3450 0.3650 0.3200 0.3400 208,524 +0.00(+0.00%)
Mar 14, 2018 0.3250 0.3800 0.2900 0.3400 1,707,231 -0.01(-2.86%)
Mar 13, 2018 0.3800 0.3800 0.3400 0.3500 855,750 -0.04(-10.26%)
Mar 12, 2018 0.4200 0.4200 0.3400 0.3900 608,810 -0.02(-3.70%)
Mar 09, 2018 0.4200 0.4400 0.3800 0.4050 525,050 -0.01(-2.41%)
Mar 08, 2018 0.4200 0.4300 0.4100 0.4150 386,279 +0.01(+1.22%)
Mar 07, 2018 0.4300 0.4300 0.4050 0.4100 1,214,740 -0.01(-1.20%)
Mar 06, 2018 0.4500 0.4550 0.4100 0.4150 135,012 -0.03(-5.68%)
Mar 05, 2018 0.4350 0.4700 0.4350 0.4400 177,351 +0.01(+1.15%)
Mar 02, 2018 0.4250 0.4350 0.3900 0.4350 230,807 +0.02(+3.57%)
Mar 01, 2018 0.4550 0.4550 0.3750 0.4200 712,928 -0.04(-8.70%)
Feb 28, 2018 0.4300 0.4600 0.4100 0.4600 292,444 +0.02(+4.55%)
Feb 27, 2018 0.4500 0.4700 0.4250 0.4400 260,514 +0.01(+2.33%)
Feb 26, 2018 0.5000 0.5100 0.4300 0.4300 347,503 -0.02(-4.44%)
Feb 23, 2018 0.4550 0.5000 0.4500 0.4500 327,098 -0.05(-10.00%)
Feb 22, 2018 0.4950 0.5000 0.4500 0.5000 414,932 +0.01(+2.04%)
Feb 21, 2018 0.4900 0.5100 0.4700 0.4900 298,514 +0.01(+2.08%)
Feb 20, 2018 0.5100 0.5100 0.4500 0.4800 662,937 -0.02(-4.00%)
Feb 16, 2018 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Feb 15, 2018 0.5200 0.5200 0.4900 0.5100 444,400 -0.01(-1.92%)
Feb 14, 2018 0.4900 0.5900 0.4900 0.5200 1,615,716 +0.01(+1.96%)
Feb 13, 2018 0.4650 0.5200 0.4650 0.5100 1,370,440 +0.07(+15.91%)
Feb 12, 2018 0.4000 0.4650 0.4000 0.4400 93,499 -0.02(-4.35%)
Feb 09, 2018 0.4600 0.4800 0.3800 0.4600 1,047,548 -0.04(-8.00%)
Feb 08, 2018 0.4800 0.5000 0.4300 0.5000 856,072 -0.01(-1.96%)
Feb 07, 2018 0.5200 0.5200 0.4700 0.5100 572,930 -0.01(-1.92%)
Feb 06, 2018 0.5500 0.5700 0.5000 0.5200 437,537 -0.03(-5.45%)
Feb 05, 2018 0.5500 0.6000 0.5300 0.5500 417,366 +0.01(+1.85%)
Feb 02, 2018 0.6000 0.6000 0.4900 0.5400 602,864 -0.06(-10.00%)
Feb 01, 2018 0.5600 0.6100 0.5500 0.6000 544,454 +0.02(+3.45%)
Jan 31, 2018 0.5900 0.6200 0.5600 0.5800 611,445 -0.04(-6.45%)
Jan 30, 2018 0.6300 0.6400 0.6300 0.6200 1,304,970 -0.02(-3.13%)
Jan 29, 2018 0.7500 0.7700 0.5800 0.6400 1,908,027 -0.11(-14.67%)
Jan 26, 2018 0.8400 0.8600 0.6800 0.7500 1,864,709 -0.07(-8.54%)
Jan 25, 2018 0.6500 0.8900 0.6500 0.8200 4,940,447 +0.20(+32.26%)
Jan 24, 2018 0.5600 0.7000 0.5600 0.6200 2,263,860 +0.06(+10.71%)
Jan 23, 2018 0.5500 0.5900 0.5300 0.5600 1,124,532 -0.01(-1.75%)
Jan 22, 2018 0.4850 0.6800 0.4750 0.5700 2,470,755 +0.07(+14.00%)
Jan 19, 2018 0.4800 0.5000 0.4700 0.5000 573,616 +0.03(+6.38%)
Jan 18, 2018 0.4950 0.5200 0.4650 0.4700 504,915 -0.03(-5.05%)
Jan 17, 2018 0.4850 0.5300 0.4850 0.4950 802,503 -0.04(-6.60%)
Jan 16, 2018 0.4500 0.5300 0.4500 0.5300 883,646 +0.07(+13.98%)
Jan 15, 2018 0.4800 0.5200 0.4650 0.4650 664,015 -0.02(-4.12%)
Jan 12, 2018 0.4350 0.5000 0.4350 0.4850 967,365 +0.02(+5.43%)
Jan 11, 2018 0.3850 0.4800 0.3800 0.4600 807,060 +0.08(+21.05%)
Jan 10, 2018 0.3550 0.3850 0.3500 0.3800 409,264 +0.03(+8.57%)
Jan 09, 2018 0.3500 0.3550 0.3300 0.3500 593,200 +0.01(+1.45%)
Jan 08, 2018 0.3500 0.3700 0.3300 0.3450 552,117 +0.01(+4.55%)
Jan 05, 2018 0.3600 0.4300 0.3150 0.3300 3,680,661 +0.08(+29.41%)
Jan 04, 2018 0.2400 0.2700 0.2250 0.2550 813,334 +0.03(+13.33%)
Jan 03, 2018 0.2600 0.2700 0.2250 0.2250 168,700 -0.01(-6.25%)
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.