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: 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 (%)
May 31, 2019 1.200 1.400 1.200 1.400 81,975 +0.10(+7.69%)
May 30, 2019 1.250 1.300 1.250 1.300 11,600 +0.06(+4.84%)
May 29, 2019 1.250 1.250 1.210 1.240 7,505 -0.01(-0.80%)
May 28, 2019 1.260 1.300 1.210 1.250 14,655 +0.00(+0.00%)
May 27, 2019 1.290 1.290 1.250 1.250 3,900 +0.00(+0.00%)
May 24, 2019 1.250 1.260 1.190 1.250 39,341 +0.03(+2.46%)
May 23, 2019 1.280 1.280 1.200 1.220 19,140 -0.08(-6.15%)
May 22, 2019 1.310 1.310 1.300 1.300 19,008 +0.00(+0.00%)
May 21, 2019 1.300 1.300 1.250 1.300 4,650 -0.01(-0.76%)
May 17, 2019 1.310 1.310 1.310 0 -0.03(-2.24%)
May 16, 2019 1.270 1.350 1.230 1.340 83,221 +0.03(+2.29%)
May 15, 2019 1.340 1.340 1.300 1.310 20,850 +0.00(+0.00%)
May 14, 2019 1.340 1.340 1.150 1.310 100,072 +0.01(+0.77%)
May 13, 2019 1.250 1.300 1.230 1.300 13,573 -0.06(-4.41%)
May 10, 2019 1.390 1.390 1.340 1.360 10,725 -0.04(-2.86%)
May 09, 2019 1.400 1.410 1.320 1.400 39,335 +0.00(+0.00%)
May 08, 2019 1.440 1.440 1.380 1.400 12,873 -0.01(-0.71%)
May 07, 2019 1.420 1.420 1.300 1.410 33,273 -0.04(-2.76%)
May 06, 2019 1.450 1.450 1.350 1.450 54,702 +0.00(+0.00%)
May 03, 2019 1.440 1.490 1.200 1.450 58,700 +0.01(+0.69%)
May 02, 2019 1.480 1.480 1.440 1.440 3,774 -0.03(-2.04%)
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.