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 29, 2020 0.2000 0.2000 0.2000 0.2000 20,000 +0.00(+0.00%)
May 28, 2020 0.1850 0.2000 0.1850 0.2000 8,550 +0.00(+0.00%)
May 27, 2020 0.2000 0.2000 0.2000 0.2000 7,200 +0.00(+0.00%)
May 26, 2020 0.2000 0.2000 0.2000 100 +0.00(+0.00%)
May 22, 2020 0.2000 0.2000 0.2000 0 -0.05(-21.57%)
May 21, 2020 0.1800 0.2550 0.1800 0.2550 3,925 +0.08(+41.67%)
May 20, 2020 0.1800 0.2000 0.1600 0.1800 16,850 +0.00(+0.00%)
May 19, 2020 0.1650 0.1800 0.1650 0.1800 19,500 +0.00(+0.00%)
May 15, 2020 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
May 14, 2020 0.1750 0.1800 0.1700 0.1700 39,500 -0.01(-5.56%)
May 13, 2020 0.1800 0.1800 0.1800 0.1800 20,000 -0.02(-7.69%)
May 12, 2020 0.1800 0.1950 0.1800 0.1950 13,500 -0.01(-2.50%)
May 11, 2020 0.2000 0.2000 0.2000 110 +0.00(+0.00%)
May 08, 2020 0.1800 0.2000 0.1650 0.2000 23,000 +0.02(+11.11%)
May 07, 2020 0.1800 0.2050 0.1800 0.1800 15,510 +0.00(+0.00%)
May 06, 2020 0.1850 0.1850 0.1800 0.1800 9,648 +0.00(+0.00%)
May 05, 2020 0.1500 0.2000 0.1500 0.1800 141,676 +0.07(+71.43%)
May 04, 2020 0.1250 0.1250 0.1050 0.1050 30,000 -0.02(-16.00%)
May 01, 2020 0.1200 0.1250 0.1050 0.1250 51,346 +0.01(+4.17%)
Apr 30, 2020 0.1200 0.1200 0.1050 0.1200 793,500 +0.00(+0.00%)
Apr 29, 2020 0.1200 0.1200 0.1200 0.1200 860 +0.00(+0.00%)
Apr 28, 2020 0.1250 0.1250 0.1200 0.1200 25,000 -0.01(-7.69%)
Apr 27, 2020 0.1300 0.1300 0.1300 0.1300 36,600 -0.02(-13.33%)
Apr 23, 2020 0.1500 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Apr 22, 2020 0.1550 0.1550 0.1550 0.1550 130 +0.00(+0.00%)
Apr 20, 2020 0.1550 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Apr 16, 2020 0.1650 0.1650 0.1650 0.1650 0 -0.02(-13.16%)
Apr 15, 2020 0.1900 0.1900 0.1900 0.1900 300 +0.00(+0.00%)
Apr 14, 2020 0.1900 0.1900 0.1900 0.1900 1,854 +0.04(+26.67%)
Apr 13, 2020 0.1500 0.1500 0.1500 0.1500 850 +0.00(+0.00%)
Apr 07, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 06, 2020 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Apr 03, 2020 0.1500 0.1500 0.1500 0.1500 4,000 +0.00(+0.00%)
Apr 01, 2020 0.1500 0.1500 0.1500 0.1500 0 -0.05(-23.08%)
Mar 31, 2020 0.1950 0.1950 0.1950 0.1950 1,314 +0.04(+25.81%)
Mar 27, 2020 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Mar 26, 2020 0.1300 0.1600 0.1300 0.1600 6,725 +0.01(+6.67%)
Mar 25, 2020 0.1250 0.1500 0.1250 0.1500 17,800 -0.01(-6.25%)
Mar 24, 2020 0.1400 0.1600 0.1400 0.1600 30,500 -0.01(-3.03%)
Mar 20, 2020 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Mar 19, 2020 0.1550 0.1550 0.1500 0.1500 71,290 +0.00(+0.00%)
Mar 18, 2020 0.1550 0.1550 0.1500 0.1500 77,455 +0.00(+0.00%)
Mar 17, 2020 0.1350 0.1500 0.1350 0.1500 47,040 -0.04(-21.05%)
Mar 16, 2020 0.1500 0.2000 0.1500 0.1900 5,400 +0.01(+2.70%)
Mar 13, 2020 0.1250 0.1850 0.1250 0.1850 7,243 +0.01(+2.78%)
Mar 12, 2020 0.1150 0.1800 0.1150 0.1800 3,600 -0.01(-2.70%)
Mar 11, 2020 0.1850 0.1850 0.1850 0.1850 150 +0.00(+0.00%)
Mar 10, 2020 0.1850 0.1850 0.1850 0.1850 250 +0.00(+0.00%)
Mar 09, 2020 0.1900 0.1900 0.1600 0.1850 64,100 -0.02(-7.50%)
Mar 06, 2020 0.2000 0.2000 0.2000 0.2000 2,500 -0.01(-4.76%)
Mar 05, 2020 0.2000 0.2100 0.1900 0.2100 52,600 +0.00(+0.00%)
Mar 04, 2020 0.2100 0.2100 0.2100 0.2100 15,000 +0.01(+5.00%)
Mar 03, 2020 0.2000 0.2000 0.2000 561 +0.00(+0.00%)
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.