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 (%)
Sep 30, 2021 1.370 1.400 1.350 1.360 84,500 -0.02(-1.45%)
Sep 29, 2021 1.360 1.380 1.360 1.380 101,050 +0.01(+0.73%)
Sep 28, 2021 1.370 1.370 1.370 1.370 1,075 -0.03(-2.14%)
Sep 27, 2021 1.410 1.490 1.350 1.400 98,489 -0.10(-6.67%)
Sep 24, 2021 1.400 1.500 1.400 1.500 82,652 +0.10(+7.14%)
Sep 23, 2021 1.400 1.410 1.400 1.400 32,150 -0.01(-0.71%)
Sep 22, 2021 1.400 1.410 1.400 1.410 427 +0.04(+2.92%)
Sep 21, 2021 1.400 1.490 1.350 1.370 5,600 +0.02(+1.48%)
Sep 20, 2021 1.400 1.400 1.350 1.350 46,550 -0.15(-10.00%)
Sep 17, 2021 1.500 1.500 1.500 1.500 6,000 +0.01(+0.67%)
Sep 16, 2021 1.500 1.500 1.410 1.490 142,292 -0.04(-2.61%)
Sep 14, 2021 1.530 1.530 1.530 1.530 100 -0.05(-3.16%)
Sep 13, 2021 1.550 1.580 1.530 1.580 21,700 +0.03(+1.94%)
Sep 10, 2021 1.550 1.550 1.550 1.550 550 +0.00(+0.00%)
Sep 09, 2021 1.560 1.580 1.540 1.550 151,200 -0.03(-1.90%)
Sep 08, 2021 1.560 1.590 1.550 1.580 18,900 +0.00(+0.00%)
Sep 07, 2021 1.550 1.580 1.550 1.580 23,371 -0.06(-3.66%)
Sep 03, 2021 1.640 1.640 1.640 0 +0.09(+5.81%)
Sep 02, 2021 1.560 1.560 1.550 1.550 17,969 -0.04(-2.52%)
Sep 01, 2021 1.590 1.590 1.590 1.590 7,835 +0.04(+2.58%)
Aug 31, 2021 1.600 1.620 1.550 1.550 244,995 -0.05(-3.13%)
Aug 30, 2021 1.600 1.610 1.580 1.600 15,700 +0.00(+0.00%)
Aug 27, 2021 1.610 1.610 1.590 1.600 81,300 -0.05(-3.03%)
Aug 25, 2021 1.650 1.650 1.650 1.650 100 +0.04(+2.48%)
Aug 24, 2021 1.630 1.630 1.600 1.610 30,600 +0.02(+1.26%)
Aug 23, 2021 1.590 1.640 1.580 1.590 26,275 +0.01(+0.63%)
Aug 20, 2021 1.570 1.580 1.570 1.580 23,977 -0.02(-1.25%)
Aug 19, 2021 1.600 1.600 1.600 1.600 400 -0.05(-3.03%)
Aug 18, 2021 1.690 1.690 1.640 1.650 16,040 +0.05(+3.12%)
Aug 17, 2021 1.600 1.600 1.600 1.600 2,000 +0.02(+1.27%)
Aug 13, 2021 1.580 1.580 1.580 0 -0.04(-2.47%)
Aug 11, 2021 1.620 1.620 1.620 1.620 0 +0.04(+2.53%)
Aug 10, 2021 1.600 1.660 1.400 1.580 319,020 -0.02(-1.25%)
Aug 09, 2021 1.600 1.600 1.600 1.600 2,360 +0.00(+0.00%)
Aug 05, 2021 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Aug 04, 2021 1.600 1.600 1.600 1.600 710 +0.00(+0.00%)
Aug 03, 2021 1.600 1.600 1.600 1.600 24,035 +0.05(+3.23%)
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%)
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.