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: 2:33 PM EDT, May 15, 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 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%)
May 03, 2021 2.010 2.010 1.720 1.850 48,700 -0.14(-7.04%)
Apr 30, 2021 2.000 2.000 1.810 1.990 136,300 -0.02(-1.00%)
Apr 29, 2021 1.750 2.010 1.700 2.010 359,100 +0.31(+18.24%)
Apr 28, 2021 1.470 1.800 1.470 1.700 86,821 -0.05(-2.86%)
Apr 27, 2021 1.700 1.800 1.690 1.750 107,646 +0.01(+0.57%)
Apr 26, 2021 1.710 1.840 1.700 1.740 123,765 -0.06(-3.33%)
Apr 23, 2021 1.850 1.850 1.700 1.800 55,000 +0.00(+0.00%)
Apr 22, 2021 1.800 1.800 1.640 1.800 35,760 +0.00(+0.00%)
Apr 21, 2021 1.780 1.830 1.620 1.800 68,575 +0.02(+1.12%)
Apr 20, 2021 1.620 1.790 1.390 1.780 259,125 +0.18(+11.25%)
Apr 19, 2021 1.760 1.830 1.600 1.600 75,229 -0.20(-11.11%)
Apr 16, 2021 1.750 1.940 1.560 1.800 88,500 -0.19(-9.55%)
Apr 15, 2021 1.630 2.000 1.630 1.990 128,678 +0.28(+16.37%)
Apr 14, 2021 1.990 2.000 1.710 1.710 276,624 -0.39(-18.57%)
Apr 13, 2021 1.510 2.100 1.510 2.100 574,966 +0.60(+40.00%)
Apr 12, 2021 1.250 1.500 1.250 1.500 175,077 +0.25(+20.00%)
Apr 09, 2021 1.200 1.260 1.200 1.250 20,300 +0.05(+4.17%)
Apr 08, 2021 1.210 1.300 1.200 1.200 28,900 +0.02(+1.69%)
Apr 07, 2021 1.200 1.220 1.180 1.180 22,720 -0.01(-0.84%)
Apr 06, 2021 1.200 1.260 1.090 1.190 121,879 +0.03(+2.59%)
Apr 05, 2021 1.180 1.180 1.050 1.160 88,879 -0.01(-0.85%)
Apr 01, 2021 1.170 1.170 1.170 0 +0.27(+30.00%)
Mar 31, 2021 0.8800 0.9000 0.8800 0.9000 18,150 +0.05(+5.88%)
Mar 30, 2021 0.9000 0.9000 0.8200 0.8500 45,000 -0.05(-5.56%)
Mar 29, 2021 0.9200 0.9200 0.9000 0.9000 41,950 -0.01(-1.10%)
Mar 26, 2021 0.8600 0.9400 0.8600 0.9100 17,200 +0.05(+5.81%)
Mar 25, 2021 0.8000 0.8600 0.8000 0.8600 20,425 +0.04(+4.88%)
Mar 24, 2021 0.8200 0.8300 0.8200 0.8200 68,870 +0.00(+0.00%)
Mar 23, 2021 0.8300 0.8400 0.8000 0.8200 808,200 +0.02(+2.50%)
Mar 22, 2021 0.7500 0.8300 0.7500 0.8000 585,350 +0.07(+9.59%)
Mar 19, 2021 0.7100 0.7300 0.7000 0.7300 190,700 -0.02(-2.67%)
Mar 18, 2021 0.7500 0.7500 0.7200 0.7500 244,255 +0.03(+4.17%)
Mar 17, 2021 0.7500 0.7700 0.7200 0.7200 94,000 -0.03(-4.00%)
Mar 16, 2021 0.7600 0.7600 0.7200 0.7500 227,460 -0.02(-2.60%)
Mar 15, 2021 0.6400 0.7800 0.5800 0.7700 959,633 +0.13(+20.31%)
Mar 12, 2021 0.5500 0.6400 0.5500 0.6400 53,000 +0.04(+6.67%)
Mar 11, 2021 0.5500 0.6200 0.5000 0.6000 365,742 +0.08(+15.38%)
Mar 10, 2021 0.5000 0.5300 0.5000 0.5200 71,400 -0.03(-5.45%)
Mar 09, 2021 0.5500 0.5500 0.5500 0.5500 1,000 -0.01(-1.79%)
Mar 05, 2021 0.5600 0.5600 0.5600 0 +0.06(+12.00%)
Mar 04, 2021 0.5000 0.5000 0.5000 0.5000 13,600 -0.09(-15.25%)
Mar 03, 2021 0.5300 0.5900 0.5200 0.5900 9,290 -0.01(-1.67%)
Mar 02, 2021 0.5700 0.6000 0.5700 0.6000 108,400 +0.03(+5.26%)
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.