Indicators

Captor Capital Corp (CSE: CPTR )

0.0400 UNCHANGED

Streaming Delayed Price Updated: 3:56 PM EDT, May 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	1.750	1.750	1.710	1.710	17,622	-0.04(-2.29%)
May 28, 2021	1.700	1.800	1.700	1.750	43,270	+0.03(+1.74%)
May 27, 2021	1.800	1.800	1.700	1.720	74,200	-0.08(-4.44%)
May 26, 2021	1.700	1.800	1.620	1.800	26,510	+0.10(+5.88%)
May 25, 2021	1.700	1.760	1.700	1.700	1,312	-0.02(-1.16%)
May 21, 2021		1.720	1.720	1.720	0	+0.00(+0.00%)
May 20, 2021	1.760	1.860	1.710	1.720	370,300	+0.02(+1.18%)
May 19, 2021	1.860	1.860	1.700	1.700	357,900	-0.15(-8.11%)
May 18, 2021	1.810	1.860	1.730	1.850	594,800	+0.02(+1.09%)
May 17, 2021	1.810	1.830	1.810	1.830	15,645	+0.03(+1.67%)
May 14, 2021	1.840	1.840	1.800	1.800	1,630	-0.03(-1.64%)
May 13, 2021	1.850	1.860	1.830	1.830	8,240	-0.03(-1.61%)
May 12, 2021	1.850	1.860	1.810	1.860	74,700	+0.00(+0.00%)
May 11, 2021	1.800	1.860	1.800	1.860	11,399	+0.03(+1.64%)
May 10, 2021	1.840	1.840	1.800	1.830	52,650	-0.01(-0.54%)
May 07, 2021	1.800	1.850	1.800	1.840	118,426	-0.01(-0.54%)
May 06, 2021	1.810	1.850	1.780	1.850	57,531	+0.03(+1.65%)
May 05, 2021	1.860	1.860	1.810	1.820	35,055	+0.02(+1.11%)
May 04, 2021	1.850	1.910	1.800	1.800	102,635	-0.05(-2.70%)

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.