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 (%)
May 31, 2022 0.3800 0.3800 0.3800 0.3800 6,000 +0.01(+2.70%)
May 30, 2022 0.3700 0.3700 0.3700 0.3700 1,500 -0.03(-7.50%)
May 25, 2022 0.4000 0.4000 0 +0.03(+8.11%)
May 24, 2022 0.4050 0.4200 0.3700 0.3700 80,500 -0.10(-21.28%)
May 20, 2022 0.4700 0 +0.02(+4.44%)
May 19, 2022 0.4500 0.4950 0.4400 0.4500 23,500 +0.00(+0.00%)
May 17, 2022 0.4500 0.4500 0 -0.02(-3.23%)
May 11, 2022 0.4650 0 +0.02(+3.33%)
May 10, 2022 0.5000 0.5000 0.4000 0.4500 23,475 -0.05(-10.00%)
May 09, 2022 0.5000 0.5000 0.5000 0.5000 3,000 +0.00(+0.00%)
May 04, 2022 0.5000 0.5000 0 -0.03(-5.66%)
May 03, 2022 0.5400 0.5400 0.5300 0.5300 33,500 -0.02(-3.64%)
May 02, 2022 0.5500 0.5500 0.5500 0.5500 24,000 +0.00(+0.00%)
Apr 29, 2022 0.5500 0.5500 0.5500 0.5500 28,000 -0.03(-5.17%)
Apr 28, 2022 0.5800 0.5800 0.5800 0.5800 4,382 +0.03(+5.45%)
Apr 27, 2022 0.5500 0.5500 0.5500 0.5500 500 +0.01(+1.85%)
Apr 26, 2022 0.5400 0.5400 0.5400 0.5400 35,150 -0.01(-1.82%)
Apr 22, 2022 0.5500 0 +0.00(+0.00%)
Apr 21, 2022 0.5500 0.5600 0.5400 0.5500 94,100 -0.02(-3.51%)
Apr 20, 2022 0.5700 0.5700 0.5700 0.5700 9,000 -0.02(-3.39%)
Apr 19, 2022 0.5900 0.5900 0.5900 0.5900 2,000 -0.01(-1.67%)
Apr 18, 2022 0.6000 0.6100 0.6000 0.6000 178,000 +0.00(+0.00%)
Apr 14, 2022 0.6000 0 -0.02(-3.23%)
Apr 13, 2022 0.6200 0.6200 0.6100 0.6200 66,000 -0.01(-1.59%)
Apr 11, 2022 0.6300 0.6300 100 -0.01(-1.56%)
Apr 08, 2022 0.7000 0.7500 0.6400 0.6400 22,000 -0.06(-8.57%)
Apr 07, 2022 0.6400 0.7000 0.6300 0.7000 53,500 +0.06(+9.37%)
Apr 06, 2022 0.6400 0.6400 0.6400 0.6400 2,000 -0.02(-3.03%)
Apr 05, 2022 0.6600 0.6600 0.6600 0.6600 5,000 +0.02(+3.13%)
Apr 04, 2022 0.6700 0.6700 0.6400 0.6400 53,690 -0.03(-4.48%)
Apr 01, 2022 0.6700 0.7300 0.6700 0.6700 10,018 +0.02(+3.08%)
Mar 31, 2022 0.6500 0.6500 0.6500 0.6500 55,800 +0.00(+0.00%)
Mar 30, 2022 0.6500 0.6500 0.6500 0.6500 54,500 +0.00(+0.00%)
Mar 23, 2022 0.6500 0 +0.02(+3.17%)
Mar 21, 2022 0.6300 0.6300 0 -0.01(-1.56%)
Mar 18, 2022 0.6300 0.6500 0.6300 0.6400 208,050 -0.04(-5.88%)
Mar 16, 2022 0.6800 0.6800 0 +0.04(+6.25%)
Mar 15, 2022 0.6400 0.6400 0.6400 0.6400 1,000 -0.01(-1.54%)
Mar 11, 2022 0.6500 0 +0.01(+1.56%)
Mar 10, 2022 0.6600 0.6600 0.6400 0.6400 39,125 -0.03(-4.48%)
Mar 09, 2022 0.6600 0.7000 0.6400 0.6700 186,500 -0.01(-1.47%)
Mar 08, 2022 0.6800 0.7000 0.6600 0.6800 86,525 +0.03(+4.62%)
Mar 07, 2022 0.6500 0.6500 0.6500 0.6500 15,000 -0.05(-7.14%)
Mar 04, 2022 0.6700 0.7000 0.6600 0.7000 18,000 +0.05(+7.69%)
Mar 03, 2022 0.6100 0.7000 0.6100 0.6500 1,099,668 -0.05(-7.14%)
Mar 02, 2022 0.7000 0.7000 0.7000 0.7000 26,075 +0.01(+1.45%)
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.