Skip to main content

Captor Capital Corp (CSE: CPTR )

0.0300 -0.0100 (-25.00%)
Official Closing Price Updated: 10:35 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

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.