Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Captor Capital Corp (CSE: CPTR )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 21, 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 (%)
Jul 31, 2019 0.9600 1.100 0.9100 0.9900 26,400 -0.09(-8.33%)
Jul 30, 2019 0.9100 1.080 0.9000 1.080 44,847 +0.15(+16.13%)
Jul 29, 2019 0.9500 0.9900 0.9300 0.9300 21,359 -0.05(-5.10%)
Jul 26, 2019 0.9800 1.000 0.9800 0.9800 40,549 +0.02(+2.08%)
Jul 25, 2019 1.090 1.090 0.9300 0.9600 48,350 -0.05(-4.95%)
Jul 24, 2019 0.9900 1.120 0.9900 1.010 28,927 -0.02(-1.94%)
Jul 23, 2019 1.030 1.080 0.9900 1.030 77,382 -0.11(-9.65%)
Jul 22, 2019 1.150 1.150 1.140 1.140 1,000 +0.00(+0.00%)
Jul 19, 2019 1.020 1.140 1.000 1.140 25,536 +0.05(+4.59%)
Jul 18, 2019 1.100 1.100 1.090 1.090 2,150 -0.02(-1.80%)
Jul 17, 2019 1.100 1.170 1.050 1.110 13,149 +0.00(+0.00%)
Jul 16, 2019 1.120 1.120 1.110 1.110 450 +0.02(+1.83%)
Jul 15, 2019 1.090 1.090 1.090 1.090 529 +0.03(+2.83%)
Jul 12, 2019 1.060 1.060 1.060 1.060 8,902 -0.17(-13.82%)
Jul 11, 2019 1.020 1.230 0.9500 1.230 61,648 +0.13(+11.82%)
Jul 10, 2019 1.110 1.120 1.100 1.100 53,300 -0.04(-3.51%)
Jul 09, 2019 1.180 1.180 1.140 1.140 44,642 -0.05(-4.20%)
Jul 08, 2019 1.250 1.250 1.190 1.190 20,227 -0.02(-1.65%)
Jul 05, 2019 1.350 1.350 1.210 1.210 23,499 -0.07(-5.47%)
Jul 04, 2019 1.220 1.280 1.210 1.280 12,500 +0.00(+0.00%)
Jul 03, 2019 1.250 1.280 1.220 1.280 17,039 -0.02(-1.54%)
Jul 02, 2019 1.370 1.370 1.300 1.300 6,654 -0.08(-5.80%)
Jun 28, 2019 1.380 1.380 1.380 0 +0.05(+3.76%)
Jun 27, 2019 1.170 1.380 1.160 1.330 34,550 +0.11(+9.02%)
Jun 26, 2019 1.170 1.220 1.170 1.220 2,010 +0.03(+2.52%)
Jun 25, 2019 1.160 1.250 1.160 1.190 29,267 +0.01(+0.85%)
Jun 24, 2019 1.150 1.180 1.120 1.180 6,452 +0.03(+2.61%)
Jun 21, 2019 1.200 1.200 1.150 1.150 13,869 -0.10(-8.00%)
Jun 20, 2019 1.140 1.250 1.140 1.250 101,400 +0.11(+9.65%)
Jun 19, 2019 1.130 1.140 1.130 1.140 1,260 +0.01(+0.88%)
Jun 18, 2019 1.110 1.140 1.110 1.130 10,200 -0.01(-0.88%)
Jun 17, 2019 1.100 1.150 1.070 1.140 36,100 +0.00(+0.00%)
Jun 14, 2019 1.090 1.150 1.080 1.140 21,932 +0.05(+4.59%)
Jun 13, 2019 1.120 1.180 1.080 1.090 20,952 -0.04(-3.54%)
Jun 12, 2019 1.250 1.250 1.100 1.130 32,140 -0.07(-5.83%)
Jun 11, 2019 1.200 1.200 1.200 1.200 500 +0.00(+0.00%)
Jun 10, 2019 1.200 1.200 1.170 1.200 3,127 +0.00(+0.00%)
Jun 07, 2019 1.250 1.250 1.200 1.200 69,745 -0.06(-4.76%)
Jun 06, 2019 1.270 1.270 1.150 1.260 10,464 +0.04(+3.28%)
Jun 05, 2019 1.260 1.270 1.120 1.220 37,476 -0.01(-0.81%)
Jun 04, 2019 1.300 1.300 1.190 1.230 17,647 +0.04(+3.36%)
Jun 03, 2019 1.450 1.450 1.190 1.190 39,059 -0.21(-15.00%)
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.