Skip to main content

Captor Capital Corp (CSE: CPTR )

0.0300 -0.0100 (-25.00%)
Streaming Delayed Price Updated: 10:35 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

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.