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
Official Closing 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 (%)
Jul 30, 2021 1.550 1.550 1.550 0 -0.05(-3.13%)
Jul 29, 2021 1.600 1.600 1.550 1.600 4,218 -0.09(-5.33%)
Jul 28, 2021 1.580 1.690 1.580 1.690 6,500 +0.09(+5.62%)
Jul 27, 2021 1.600 1.620 1.560 1.600 13,500 +0.00(+0.00%)
Jul 26, 2021 1.600 1.600 1.550 1.600 66,410 +0.01(+0.63%)
Jul 23, 2021 1.550 1.700 1.550 1.590 164,387 -0.01(-0.63%)
Jul 22, 2021 1.600 1.630 1.580 1.600 66,935 +0.00(+0.00%)
Jul 21, 2021 1.650 1.650 1.550 1.600 8,800 +0.00(+0.00%)
Jul 20, 2021 1.500 1.600 1.500 1.600 5,050 +0.10(+6.67%)
Jul 19, 2021 1.510 1.510 1.410 1.500 132,400 -0.10(-6.25%)
Jul 16, 2021 1.500 1.600 1.500 1.600 23,800 +0.05(+3.23%)
Jul 15, 2021 1.640 1.640 1.500 1.550 29,500 -0.05(-3.13%)
Jul 14, 2021 1.510 1.640 1.440 1.600 232,750 +0.10(+6.67%)
Jul 13, 2021 1.640 1.640 1.500 1.500 1,325 -0.08(-5.06%)
Jul 12, 2021 1.600 1.600 1.580 1.580 800 -0.01(-0.63%)
Jul 09, 2021 1.590 1.590 1.590 1.590 100 -0.06(-3.64%)
Jul 08, 2021 1.580 1.650 1.580 1.650 36,290 +0.10(+6.45%)
Jul 07, 2021 1.550 1.650 1.250 1.550 88,710 -0.05(-3.13%)
Jul 06, 2021 1.600 1.650 1.400 1.600 90,134 +0.00(+0.00%)
Jul 05, 2021 1.600 1.600 1.600 1.600 11,660 -0.05(-3.03%)
Jul 02, 2021 1.610 1.680 1.610 1.650 37,300 -0.04(-2.37%)
Jun 30, 2021 1.690 1.690 1.690 0 +0.09(+5.62%)
Jun 29, 2021 1.600 1.650 1.600 1.600 30,080 +0.00(+0.00%)
Jun 28, 2021 1.750 1.750 1.600 1.600 43,735 -0.15(-8.57%)
Jun 25, 2021 1.610 1.750 1.590 1.750 52,399 +0.10(+6.06%)
Jun 24, 2021 1.650 1.650 1.650 1.650 500 -0.10(-5.71%)
Jun 23, 2021 1.750 1.750 1.750 1.750 6,300 +0.05(+2.94%)
Jun 22, 2021 1.700 1.750 1.700 1.700 25,225 +0.00(+0.00%)
Jun 18, 2021 1.700 1.700 1.700 0 -0.05(-2.86%)
Jun 17, 2021 1.750 1.750 1.710 1.750 27,300 +0.03(+1.74%)
Jun 16, 2021 1.650 1.760 1.600 1.720 437,050 +0.07(+4.24%)
Jun 15, 2021 1.700 1.720 1.650 1.650 412,500 -0.04(-2.37%)
Jun 14, 2021 1.700 1.710 1.630 1.690 356,285 -0.01(-0.59%)
Jun 11, 2021 1.700 1.730 1.700 1.700 86,100 -0.04(-2.30%)
Jun 10, 2021 1.730 1.740 1.700 1.740 93,800 +0.01(+0.58%)
Jun 09, 2021 1.620 1.740 1.610 1.730 51,425 +0.01(+0.58%)
Jun 08, 2021 1.710 1.720 1.700 1.720 180,100 -0.03(-1.71%)
Jun 07, 2021 1.710 1.750 1.700 1.750 98,550 +0.00(+0.00%)
Jun 04, 2021 1.750 1.760 1.700 1.750 40,227 +0.00(+0.00%)
Jun 03, 2021 1.750 1.750 1.700 1.750 46,526 -0.04(-2.23%)
Jun 02, 2021 1.610 1.790 1.610 1.790 105,885 +0.07(+4.07%)
Jun 01, 2021 1.720 1.720 1.720 1.720 12,395 +0.01(+0.58%)
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.