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: 9:30 AM EDT, May 17, 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%)
May 01, 2019 1.460 1.500 1.450 1.470 19,240 -0.03(-2.00%)
Apr 30, 2019 1.480 1.500 1.470 1.500 13,555 +0.02(+1.35%)
Apr 29, 2019 1.440 1.500 1.440 1.480 27,458 +0.00(+0.00%)
Apr 26, 2019 1.360 1.480 1.360 1.480 9,900 +0.07(+4.96%)
Apr 25, 2019 1.470 1.490 1.410 1.410 43,463 -0.05(-3.42%)
Apr 24, 2019 1.500 1.520 1.460 1.460 18,934 +0.00(+0.00%)
Apr 23, 2019 1.540 1.580 1.430 1.460 40,862 -0.14(-8.75%)
Apr 22, 2019 1.640 1.640 1.400 1.600 276,510 -0.04(-2.44%)
Apr 18, 2019 1.640 1.640 1.640 0 +0.11(+7.19%)
Apr 17, 2019 1.600 1.670 1.480 1.530 251,694 -0.12(-7.27%)
Apr 16, 2019 1.690 1.700 1.500 1.650 115,878 +0.00(+0.00%)
Apr 15, 2019 1.690 1.690 1.620 1.650 7,805 +0.03(+1.85%)
Apr 12, 2019 1.630 1.750 1.620 1.620 36,879 -0.08(-4.71%)
Apr 11, 2019 1.690 1.800 1.500 1.700 245,233 +0.00(+0.00%)
Apr 10, 2019 1.750 1.800 1.700 1.700 75,128 -0.05(-2.86%)
Apr 09, 2019 1.900 1.930 1.730 1.750 78,831 -0.15(-7.89%)
Apr 08, 2019 1.830 1.900 1.830 1.900 23,965 -0.03(-1.55%)
Apr 05, 2019 1.870 1.950 1.870 1.930 4,800 -0.02(-1.03%)
Apr 04, 2019 1.850 1.980 1.850 1.950 25,006 +0.02(+1.04%)
Apr 03, 2019 1.850 1.930 1.810 1.930 19,713 +0.01(+0.52%)
Apr 02, 2019 1.650 1.920 1.650 1.920 85,417 +0.10(+5.49%)
Apr 01, 2019 1.940 1.950 1.820 1.820 115,454 -0.08(-4.21%)
Mar 29, 2019 2.000 2.010 1.850 1.900 54,075 -0.09(-4.52%)
Mar 28, 2019 1.970 1.990 1.900 1.990 6,100 -0.01(-0.50%)
Mar 27, 2019 1.810 2.000 1.810 2.000 3,204 +0.00(+0.00%)
Mar 26, 2019 1.960 2.000 1.900 2.000 13,936 +0.00(+0.00%)
Mar 25, 2019 1.930 2.000 1.850 2.000 47,515 +0.00(+0.00%)
Mar 22, 2019 1.900 2.050 1.900 2.000 55,845 -0.05(-2.44%)
Mar 21, 2019 1.950 2.050 1.930 2.050 16,466 +0.06(+3.02%)
Mar 20, 2019 1.970 2.060 1.930 1.990 31,883 +0.01(+0.51%)
Mar 19, 2019 1.670 2.070 1.670 1.980 228,200 +0.28(+16.47%)
Mar 18, 2019 1.750 1.770 1.680 1.700 51,388 +0.02(+1.19%)
Mar 15, 2019 1.730 1.790 1.650 1.680 61,160 -0.03(-1.75%)
Mar 14, 2019 1.720 1.730 1.670 1.710 39,289 -0.04(-2.29%)
Mar 13, 2019 1.780 1.800 1.710 1.750 16,166 -0.03(-1.69%)
Mar 12, 2019 1.750 1.780 1.710 1.780 29,964 +0.02(+1.14%)
Mar 11, 2019 1.730 1.820 1.730 1.760 37,104 +0.06(+3.53%)
Mar 08, 2019 1.720 1.800 1.660 1.700 60,233 -0.10(-5.56%)
Mar 07, 2019 1.770 1.860 1.750 1.800 21,836 -0.07(-3.74%)
Mar 06, 2019 1.880 1.900 1.860 1.870 18,986 -0.01(-0.53%)
Mar 05, 2019 1.920 1.940 1.850 1.880 33,808 -0.07(-3.59%)
Mar 04, 2019 1.930 1.950 1.870 1.950 48,407 -0.01(-0.51%)
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.