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 (%)
Mar 31, 2021 0.8800 0.9000 0.8800 0.9000 18,150 +0.05(+5.88%)
Mar 30, 2021 0.9000 0.9000 0.8200 0.8500 45,000 -0.05(-5.56%)
Mar 29, 2021 0.9200 0.9200 0.9000 0.9000 41,950 -0.01(-1.10%)
Mar 26, 2021 0.8600 0.9400 0.8600 0.9100 17,200 +0.05(+5.81%)
Mar 25, 2021 0.8000 0.8600 0.8000 0.8600 20,425 +0.04(+4.88%)
Mar 24, 2021 0.8200 0.8300 0.8200 0.8200 68,870 +0.00(+0.00%)
Mar 23, 2021 0.8300 0.8400 0.8000 0.8200 808,200 +0.02(+2.50%)
Mar 22, 2021 0.7500 0.8300 0.7500 0.8000 585,350 +0.07(+9.59%)
Mar 19, 2021 0.7100 0.7300 0.7000 0.7300 190,700 -0.02(-2.67%)
Mar 18, 2021 0.7500 0.7500 0.7200 0.7500 244,255 +0.03(+4.17%)
Mar 17, 2021 0.7500 0.7700 0.7200 0.7200 94,000 -0.03(-4.00%)
Mar 16, 2021 0.7600 0.7600 0.7200 0.7500 227,460 -0.02(-2.60%)
Mar 15, 2021 0.6400 0.7800 0.5800 0.7700 959,633 +0.13(+20.31%)
Mar 12, 2021 0.5500 0.6400 0.5500 0.6400 53,000 +0.04(+6.67%)
Mar 11, 2021 0.5500 0.6200 0.5000 0.6000 365,742 +0.08(+15.38%)
Mar 10, 2021 0.5000 0.5300 0.5000 0.5200 71,400 -0.03(-5.45%)
Mar 09, 2021 0.5500 0.5500 0.5500 0.5500 1,000 -0.01(-1.79%)
Mar 05, 2021 0.5600 0.5600 0.5600 0 +0.06(+12.00%)
Mar 04, 2021 0.5000 0.5000 0.5000 0.5000 13,600 -0.09(-15.25%)
Mar 03, 2021 0.5300 0.5900 0.5200 0.5900 9,290 -0.01(-1.67%)
Mar 02, 2021 0.5700 0.6000 0.5700 0.6000 108,400 +0.03(+5.26%)
Mar 01, 2021 0.5200 0.5700 0.5200 0.5700 3,030 -0.01(-1.72%)
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%)
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.