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

Captor Capital Corp (CSE: CPTR )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 21, 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 31, 2020 0.1950 0.1950 0.1950 0.1950 1,314 +0.04(+25.81%)
Mar 27, 2020 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Mar 26, 2020 0.1300 0.1600 0.1300 0.1600 6,725 +0.01(+6.67%)
Mar 25, 2020 0.1250 0.1500 0.1250 0.1500 17,800 -0.01(-6.25%)
Mar 24, 2020 0.1400 0.1600 0.1400 0.1600 30,500 -0.01(-3.03%)
Mar 20, 2020 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Mar 19, 2020 0.1550 0.1550 0.1500 0.1500 71,290 +0.00(+0.00%)
Mar 18, 2020 0.1550 0.1550 0.1500 0.1500 77,455 +0.00(+0.00%)
Mar 17, 2020 0.1350 0.1500 0.1350 0.1500 47,040 -0.04(-21.05%)
Mar 16, 2020 0.1500 0.2000 0.1500 0.1900 5,400 +0.01(+2.70%)
Mar 13, 2020 0.1250 0.1850 0.1250 0.1850 7,243 +0.01(+2.78%)
Mar 12, 2020 0.1150 0.1800 0.1150 0.1800 3,600 -0.01(-2.70%)
Mar 11, 2020 0.1850 0.1850 0.1850 0.1850 150 +0.00(+0.00%)
Mar 10, 2020 0.1850 0.1850 0.1850 0.1850 250 +0.00(+0.00%)
Mar 09, 2020 0.1900 0.1900 0.1600 0.1850 64,100 -0.02(-7.50%)
Mar 06, 2020 0.2000 0.2000 0.2000 0.2000 2,500 -0.01(-4.76%)
Mar 05, 2020 0.2000 0.2100 0.1900 0.2100 52,600 +0.00(+0.00%)
Mar 04, 2020 0.2100 0.2100 0.2100 0.2100 15,000 +0.01(+5.00%)
Mar 03, 2020 0.2000 0.2000 0.2000 561 +0.00(+0.00%)
Mar 02, 2020 0.2000 0.2000 0.2000 0.2000 50,330 +0.00(+0.00%)
Feb 28, 2020 0.1700 0.2000 0.1700 0.2000 370,970 +0.00(+0.00%)
Feb 27, 2020 0.1800 0.2000 0.1800 0.2000 70,700 -0.01(-4.76%)
Feb 26, 2020 0.2000 0.2100 0.1950 0.2100 543,454 +0.01(+5.00%)
Feb 25, 2020 0.2000 0.2000 0.2000 0.2000 18,502 +0.00(+0.00%)
Feb 24, 2020 0.2000 0.2000 0.2000 0.2000 1,396 +0.00(+0.00%)
Feb 20, 2020 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 19, 2020 0.2000 0.2000 0.2000 0.2000 16,095 +0.03(+14.29%)
Feb 18, 2020 0.1800 0.1800 0.1750 0.1750 10,100 -0.03(-12.50%)
Feb 14, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 13, 2020 0.2000 0.2000 0.2000 0.2000 25 +0.00(+0.00%)
Feb 12, 2020 0.2000 0.2000 0.2000 0.2000 32,678 -0.01(-4.76%)
Feb 11, 2020 0.2000 0.2100 0.2000 0.2100 56,100 +0.01(+5.00%)
Feb 10, 2020 0.2000 0.2050 0.2000 0.2000 43,820 -0.01(-4.76%)
Feb 07, 2020 0.2150 0.2150 0.2000 0.2100 11,103 -0.02(-6.67%)
Feb 06, 2020 0.2300 0.2300 0.2150 0.2250 43,250 +0.00(+0.00%)
Feb 04, 2020 0.2250 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Jan 31, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 30, 2020 0.2300 0.2300 0.2300 0.2300 557 -0.01(-4.17%)
Jan 29, 2020 0.2350 0.2400 0.2350 0.2400 20,670 +0.02(+11.63%)
Jan 28, 2020 0.2150 0.2150 0.2150 0.2150 500 -0.03(-12.24%)
Jan 27, 2020 0.2450 0.2450 0.2450 10 +0.00(+0.00%)
Jan 24, 2020 0.2250 0.2450 0.2200 0.2450 13,880 -0.01(-2.00%)
Jan 22, 2020 0.2500 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Jan 21, 2020 0.2350 0.2600 0.2350 0.2600 56,180 +0.01(+4.00%)
Jan 20, 2020 0.2400 0.2500 0.2400 0.2500 14,530 +0.00(+0.00%)
Jan 17, 2020 0.2300 0.2500 0.2200 0.2500 43,557 -0.01(-1.96%)
Jan 16, 2020 0.2500 0.2600 0.2300 0.2550 12,500 -0.02(-5.56%)
Jan 15, 2020 0.2400 0.2700 0.2400 0.2700 100,327 +0.02(+5.88%)
Jan 14, 2020 0.2400 0.2550 0.2400 0.2550 35,000 -0.02(-5.56%)
Jan 10, 2020 0.2700 0.2700 0.2700 0 +0.02(+5.88%)
Jan 09, 2020 0.2650 0.2650 0.2550 0.2550 4,533 -0.01(-1.92%)
Jan 08, 2020 0.2600 0.2600 0.2400 0.2600 102,575 -0.01(-3.70%)
Jan 07, 2020 0.2750 0.2750 0.2700 0.2700 2,762 -0.01(-1.82%)
Jan 06, 2020 0.2550 0.2900 0.2500 0.2750 163,625 +0.02(+5.77%)
Jan 03, 2020 0.2600 0.2600 0.2600 0.2600 1,688 -0.01(-3.70%)
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.