Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	0.1219	0.1219	0.1219	0.1219	200	-0.01(-7.65%)
May 28, 2020	0.1320	0.1320	0.1320	0.1320	150	-0.01(-7.17%)
May 27, 2020	0.1422	0.1422	0.1422	0.1422	153	-0.03(-16.35%)
May 22, 2020		0.1700	0.1700	0.1700	0	-0.01(-7.86%)
May 21, 2020	0.1230	0.1845	0.1210	0.1845	9,525	+0.06(+42.80%)
May 20, 2020	0.1415	0.1415	0.1292	0.1292	1,552	+0.01(+7.67%)
May 19, 2020	0.1289	0.1289	0.1200	0.1200	16,255	+0.02(+18.81%)
May 18, 2020	0.1010	0.1010	0.1010	0.1010	292	-0.02(-16.74%)
May 15, 2020	0.1200	0.1213	0.1200	0.1213	43,300	-0.01(-4.26%)
May 14, 2020	0.1200	0.1330	0.1200	0.1267	45,585	-0.01(-5.45%)
May 12, 2020		0.1340	0.1340	0.1340	0	+0.01(+11.67%)
May 11, 2020	0.1450	0.1450	0.1200	0.1200	1,011	-0.01(-9.43%)
May 08, 2020	0.1541	0.1541	0.1325	0.1325	2,100	+0.01(+4.33%)
May 07, 2020	0.1250	0.1482	0.1250	0.1270	9,306	+0.00(+1.60%)
May 06, 2020	0.1224	0.1250	0.1200	0.1250	9,006	+0.01(+4.17%)
May 05, 2020	0.0991	0.1200	0.0991	0.1200	2,037	+0.04(+50.00%)
May 01, 2020		0.0800	0.0800	0.0800	0	-0.01(-11.50%)
Apr 30, 2020	0.0920	0.0920	0.0800	0.0904	102,100	-0.01(-7.47%)
Apr 29, 2020	0.0969	0.0977	0.0969	0.0977	665	+0.02(+22.12%)
Apr 28, 2020	0.0800	0.0800	0.0800	0.0800	13,475	-0.01(-8.05%)
Apr 27, 2020	0.0898	0.0898	0.0870	0.0870	1,000	-0.00(-1.81%)
Apr 24, 2020	0.0886	0.0886	0.0886	0.0886	300	-0.02(-19.82%)
Apr 23, 2020		0.1105	0.1105	0.1105	100	+0.00(+0.00%)
Apr 22, 2020	0.1105	0.1105	0.1105	0.1105	480	+0.03(+34.76%)
Apr 21, 2020	0.0820	0.0820	0.0820	0.0820	100	-0.01(-12.77%)
Apr 20, 2020	0.1065	0.1220	0.0940	0.0940	2,100	-0.01(-9.62%)
Apr 16, 2020		0.1040	0.1040	0.1040	0	-0.01(-6.31%)
Apr 15, 2020	0.1110	0.1110	0.1110	0.1110	816	+0.00(+0.91%)
Apr 14, 2020	0.1100	0.1100	0.1100	0.1100	10,000	+0.00(+3.77%)
Apr 13, 2020	0.1060	0.1060	0.1060	0.1060	206	+0.00(+4.95%)
Apr 09, 2020		0.1010	0.1010	0.1010	25	+0.00(+0.00%)
Apr 06, 2020		0.1010	0.1010	0.1010	0	+0.00(+0.00%)
Apr 03, 2020	0.1010	0.1010	0.1010	0.1010	4,000	-0.02(-15.13%)
Apr 02, 2020	0.1190	0.1190	0.1190	0.1190	2,000	+0.02(+19.00%)
Apr 01, 2020	0.1031	0.1031	0.1000	0.1000	1,358	-0.02(-17.70%)
Mar 31, 2020	0.1215	0.1215	0.1215	0.1215	199	+0.01(+13.66%)
Mar 30, 2020	0.1069	0.1069	0.1069	0.1069	900	-0.00(-1.29%)
Mar 27, 2020	0.0880	0.1083	0.0880	0.1083	1,200	-0.01(-7.91%)
Mar 26, 2020	0.0864	0.1200	0.0864	0.1176	12,525	+0.04(+47.00%)
Mar 25, 2020	0.0811	0.0811	0.0800	0.0800	2,300	-0.02(-16.84%)
Mar 24, 2020	0.1000	0.1116	0.0962	0.0962	24,633	-0.00(-1.84%)
Mar 23, 2020	0.0980	0.0980	0.0980	0.0980	6,000	-0.00(-1.01%)
Mar 19, 2020		0.0990	0.0990	0.0990	0	-0.01(-6.16%)
Mar 18, 2020		0.1055	0.1055	0.1055	1	+0.00(+0.00%)
Mar 16, 2020		0.1055	0.1055	0.1055	0	-0.00(-0.19%)
Mar 12, 2020		0.1057	0.1057	0.1057	0	-0.02(-15.44%)
Mar 11, 2020	0.1055	0.1250	0.1055	0.1250	332	+0.00(+0.16%)
Mar 10, 2020	0.1184	0.1248	0.0950	0.1248	4,700	+0.02(+22.35%)
Mar 09, 2020	0.1020	0.1020	0.1020	0.1020	302	-0.05(-33.77%)
Mar 06, 2020	0.1540	0.1540	0.1540	0.1540	100	+0.01(+6.87%)
Mar 05, 2020	0.1441	0.1441	0.1441	0.1441	625	-0.00(-1.37%)
Mar 03, 2020		0.1461	0.1461	0.1461	0	+0.00(+1.39%)
Feb 28, 2020		0.1441	0.1441	0.1441	0	+0.00(+0.07%)
Feb 27, 2020	0.1270	0.1440	0.1270	0.1440	8,924	-0.01(-6.49%)
Feb 26, 2020		0.1540	0.1540	0.1540	50	+0.00(+0.00%)
Feb 25, 2020	0.1540	0.1540	0.1540	0.1540	202	+0.00(+0.00%)
Feb 24, 2020	0.1451	0.1540	0.1451	0.1540	3,241	+0.01(+4.48%)
Feb 21, 2020	0.1474	0.1474	0.1474	0.1474	100	-0.00(-0.54%)
Feb 20, 2020	0.1482	0.1482	0.1482	0.1482	170	+0.00(+0.41%)
Feb 19, 2020	0.1586	0.1586	0.1461	0.1476	924	+0.00(+2.43%)
Feb 18, 2020	0.1246	0.1441	0.1246	0.1441	10,951	-0.01(-6.73%)
Feb 14, 2020	0.1483	0.1545	0.1483	0.1545	700	+0.01(+4.25%)
Feb 13, 2020	0.1482	0.1640	0.1482	0.1482	2,294	-0.01(-3.83%)
Feb 12, 2020	0.1495	0.1541	0.1420	0.1541	2,056	+0.01(+5.98%)
Feb 11, 2020	0.1450	0.1536	0.1450	0.1454	34,100	-0.01(-6.31%)
Feb 10, 2020	0.1548	0.1649	0.1187	0.1552	3,627	-0.01(-5.08%)
Feb 07, 2020	0.1665	0.1750	0.1590	0.1635	16,700	+0.01(+4.14%)
Feb 06, 2020	0.1570	0.1570	0.1570	0.1570	880	-0.01(-8.19%)
Feb 04, 2020		0.1710	0.1710	0.1710	0	+0.00(+0.59%)
Jan 31, 2020		0.1700	0.1700	0.1700	0	-0.00(-2.30%)
Jan 30, 2020		0.1740	0.1740	0.1740	50	+0.00(+0.00%)
Jan 29, 2020	0.1580	0.1740	0.1580	0.1740	2,115	-0.01(-3.33%)
Jan 27, 2020		0.1800	0.1800	0.1800	0	+0.00(+0.00%)
Jan 24, 2020	0.1809	0.1958	0.1660	0.1800	4,200	-0.02(-11.72%)
Jan 21, 2020		0.2039	0.2039	0.2039	0	+0.03(+19.24%)
Jan 17, 2020	0.1710	0.1710	0.1704	0.1710	25,000	-0.01(-5.73%)
Jan 16, 2020	0.1814	0.1814	0.1814	0.1814	20,039	-0.00(-0.87%)
Jan 15, 2020	0.1830	0.1830	0.1830	0.1830	1,100	-0.00(-0.11%)
Jan 14, 2020	0.1832	0.1832	0.1832	0.1832	1,625	+0.00(+0.05%)
Jan 13, 2020	0.1900	0.1900	0.1831	0.1831	7,200	-0.00(-2.09%)
Jan 10, 2020		0.1870	0.1870	0.1870	70	+0.00(+0.00%)
Jan 09, 2020	0.2162	0.2162	0.1870	0.1870	8,005	-0.03(-13.82%)
Jan 07, 2020		0.2170	0.2170	0.2170	0	+0.02(+11.23%)
Jan 06, 2020	0.2069	0.2119	0.1915	0.1951	4,303	+0.01(+2.68%)
Jan 03, 2020	0.2033	0.2130	0.1900	0.1900	4,500	-0.01(-6.86%)
Jan 02, 2020	0.2040	0.2040	0.1928	0.2040	10,575	-0.00(-1.92%)
Dec 31, 2019	0.2191	0.2382	0.1950	0.2080	9,300	+0.00(+1.27%)
Dec 30, 2019	0.1860	0.2054	0.1860	0.2054	19,556	+0.03(+14.11%)
Dec 27, 2019		0.1800	0.1800	0.1800	105	+0.00(+0.00%)
Dec 26, 2019	0.1790	0.1995	0.1790	0.1800	1,850	-0.02(-8.54%)
Dec 24, 2019	0.2180	0.2180	0.1890	0.1968	33,100	-0.00(-1.70%)
Dec 23, 2019	0.2154	0.2154	0.2002	0.2002	9,501	-0.00(-1.18%)
Dec 20, 2019	0.1817	0.2100	0.1817	0.2026	15,200	-0.01(-3.20%)
Dec 19, 2019	0.2000	0.2093	0.1773	0.2093	80,650	+0.03(+16.67%)
Dec 18, 2019	0.2284	0.2284	0.1770	0.1794	9,526	-0.04(-16.91%)
Dec 17, 2019	0.2225	0.2225	0.1881	0.2159	1,150	-0.00(-1.01%)
Dec 16, 2019	0.1775	0.2181	0.1775	0.2181	4,400	+0.01(+6.60%)
Dec 13, 2019	0.2021	0.2046	0.2021	0.2046	2,400	+0.00(+0.49%)
Dec 12, 2019	0.1960	0.2060	0.1960	0.2036	1,865	+0.01(+6.04%)
Dec 11, 2019	0.1962	0.2045	0.1920	0.1920	2,054	-0.01(-4.67%)
Dec 10, 2019	0.2014	0.2014	0.2014	0.2014	360	-0.01(-5.45%)
Dec 09, 2019	0.2152	0.2152	0.2021	0.2130	10,871	+0.00(+1.48%)
Dec 06, 2019	0.2270	0.2272	0.2099	0.2099	11,800	+0.00(+2.09%)
Dec 05, 2019	0.1980	0.2056	0.1980	0.2056	1,169	-0.01(-3.93%)
Dec 04, 2019	0.1900	0.2388	0.1900	0.2140	2,239	-0.01(-6.14%)
Dec 03, 2019	0.2490	0.2490	0.2087	0.2280	3,950	-0.02(-8.43%)
Dec 02, 2019	0.2200	0.2600	0.2200	0.2490	82,120	+0.07(+39.11%)
Nov 29, 2019	0.1790	0.1790	0.1790	0.1790	600	+0.00(+0.22%)
Nov 27, 2019	0.2100	0.2100	0.1786	0.1786	17,200	-0.04(-18.82%)
Nov 26, 2019	0.2200	0.2200	0.2200	0.2200	2,000	+0.01(+3.33%)
Nov 25, 2019	0.2211	0.2235	0.2129	0.2129	15,535	-0.03(-10.88%)
Nov 21, 2019		0.2389	0.2389	0.2389	0	-0.01(-4.82%)
Nov 20, 2019	0.2200	0.2581	0.2200	0.2510	20,435	+0.03(+13.52%)
Nov 19, 2019	0.2471	0.2561	0.2211	0.2211	7,600	-0.01(-4.78%)
Nov 18, 2019	0.2320	0.2547	0.2244	0.2322	61,704	-0.07(-22.47%)
Nov 15, 2019	0.2995	0.2995	0.2995	0.2995	1,500	+0.02(+6.58%)
Nov 14, 2019	0.2904	0.2960	0.2810	0.2810	2,575	-0.02(-5.13%)
Nov 13, 2019	0.3060	0.3060	0.2922	0.2962	7,735	-0.01(-2.89%)
Nov 12, 2019	0.3294	0.3294	0.2850	0.3050	33,917	-0.04(-10.29%)
Nov 11, 2019	0.3333	0.3447	0.3293	0.3400	42,231	+0.00(+0.68%)
Nov 08, 2019	0.3830	0.3830	0.3320	0.3377	10,200	-0.09(-21.83%)
Nov 07, 2019	0.4400	0.5030	0.4080	0.4320	23,361	+0.04(+9.37%)
Nov 06, 2019	0.3950	0.3950	0.3950	0.3950	700	-0.01(-1.25%)
Nov 05, 2019	0.3710	0.4000	0.3500	0.4000	15,505	+0.03(+6.67%)
Nov 04, 2019	0.3500	0.3750	0.3500	0.3750	2,850	+0.03(+7.14%)
Nov 01, 2019	0.3500	0.3500	0.3500	0.3500	2,300	-0.05(-11.39%)
Oct 31, 2019		0.3950	0.3950	0.3950	98	+0.00(+0.00%)
Oct 30, 2019	0.3950	0.3950	0.3950	0.3950	200	-0.04(-9.30%)
Oct 29, 2019	0.3878	0.4355	0.3500	0.4355	3,645	+0.09(+24.39%)
Oct 28, 2019	0.3501	0.3501	0.3501	0.3501	80	+0.00(+0.03%)
Oct 25, 2019	0.4400	0.4400	0.3500	0.3500	2,700	-0.01(-2.78%)
Oct 24, 2019	0.3500	0.3600	0.3500	0.3600	750	-0.04(-10.00%)
Oct 23, 2019		0.4000	0.4000	0.4000	20	+0.00(+0.00%)
Oct 21, 2019		0.4000	0.4000	0.4000	0	+0.05(+14.29%)
Oct 18, 2019	0.3500	0.3500	0.3500	0.3500	1,000	-0.06(-13.73%)
Oct 17, 2019	0.5000	0.5000	0.4057	0.4057	33,034	-0.09(-18.86%)
Oct 16, 2019	0.5000	0.5000	0.5000	0.5000	3,165	-0.01(-1.96%)
Oct 15, 2019	0.5200	0.5200	0.5000	0.5100	9,675	+0.01(+2.00%)
Oct 14, 2019		0.5000	0.5000	0.5000	18	+0.00(+0.00%)
Oct 11, 2019	0.5750	0.5750	0.0152	0.5000	8,500	-0.07(-12.28%)
Oct 10, 2019	0.5001	0.5701	0.5000	0.5700	4,770	-0.01(-0.87%)
Oct 09, 2019		0.5750	0.5750	0.5750	83	+0.00(+0.00%)
Oct 08, 2019	0.5000	0.5750	0.5000	0.5750	6,034	+0.07(+14.98%)
Oct 07, 2019		0.5001	0.5001	0.5001	55	+0.00(+0.00%)
Oct 03, 2019		0.5001	0.5001	0.5001	0	-0.06(-10.70%)
Oct 02, 2019	0.5000	0.5750	0.5000	0.5600	15,830	+0.06(+11.98%)
Oct 01, 2019	0.5100	0.5100	0.5000	0.5001	9,100	-0.01(-1.94%)
Sep 30, 2019	0.5000	0.5100	0.5000	0.5100	2,865	-0.07(-12.07%)
Sep 27, 2019	0.5725	0.5800	0.5700	0.5800	2,300	+0.10(+20.83%)
Sep 26, 2019		0.4800	0.4800	0.4800	191	+0.00(+0.00%)
Sep 25, 2019	0.4501	0.6500	0.4500	0.4800	5,448	-0.08(-14.29%)
Sep 24, 2019	0.5600	0.5600	0.5600	0.5600	950	+0.09(+19.15%)
Sep 23, 2019	0.8000	0.8000	0.4600	0.4700	20,561	-0.17(-26.56%)
Sep 20, 2019	0.6000	0.6400	0.5900	0.6400	11,200	+0.04(+6.67%)
Sep 19, 2019	0.6000	0.6000	0.6000	0.6000	109	-0.10(-14.29%)
Sep 18, 2019		0.7000	0.7000	0.7000	90	+0.00(+0.00%)
Sep 17, 2019	0.6000	0.7000	0.6000	0.7000	1,659	+0.17(+31.26%)
Sep 16, 2019	0.5000	0.5333	0.5000	0.5333	311	-0.22(-28.89%)
Sep 13, 2019	0.6600	0.7500	0.6600	0.7500	2,400	+0.02(+2.74%)
Sep 12, 2019	0.7300	0.7300	0.7300	0.7300	913	-0.01(-1.35%)
Sep 10, 2019		0.7400	0.7400	0.7400	0	-0.03(-3.90%)
Sep 09, 2019	0.7700	0.7700	0.7700	0.7700	167	-0.03(-3.74%)
Sep 06, 2019	0.6600	0.7999	0.6600	0.7999	2,200	+0.06(+8.09%)
Sep 05, 2019	0.7900	0.7900	0.7400	0.7400	8,750	+0.01(+1.37%)
Sep 04, 2019	0.7300	0.7300	0.7300	0.7300	1,460	+0.00(+0.00%)
Aug 30, 2019		0.7300	0.7300	0.7300	0	+0.11(+17.74%)
Aug 29, 2019	0.6000	0.9400	0.6000	0.6200	1,350	-0.01(-1.59%)
Aug 28, 2019	0.6300	0.6300	0.6300	0.6300	500	+0.01(+1.61%)
Aug 27, 2019	0.6200	0.6200	0.6200	0.6200	475	-0.14(-18.42%)
Aug 26, 2019	0.6900	0.8000	0.6300	0.7600	23,275	+0.10(+15.15%)
Aug 23, 2019	0.6600	0.6700	0.6500	0.6600	34,900	-0.03(-4.35%)
Aug 22, 2019	0.6505	0.8201	0.6505	0.6900	23,556	-0.04(-5.48%)
Aug 21, 2019	0.7502	0.8751	0.6600	0.7300	39,691	-0.27(-27.00%)
Aug 20, 2019	1.000	1.000	1.000	1.000	101	-0.05(-4.76%)
Aug 19, 2019	1.050	1.200	0.9100	1.050	4,790	+0.10(+10.54%)
Aug 16, 2019	0.7700	0.9499	0.7700	0.9499	900	+0.24(+33.79%)
Aug 15, 2019	0.8799	2.490	0.0225	0.7100	40,023	-0.17(-19.32%)
Aug 14, 2019	0.8174	0.8800	0.8011	0.8800	1,250	+0.14(+18.92%)
Aug 13, 2019	0.8497	0.8497	0.7400	0.7400	9,031	-0.03(-3.90%)
Aug 12, 2019	0.7500	0.7700	0.7500	0.7700	500	-0.03(-3.80%)
Aug 09, 2019	0.7500	1.110	0.7500	0.8004	20,400	-0.02(-2.65%)
Aug 08, 2019	0.8222	0.8222	0.7600	0.8222	2,859	-0.00(-0.34%)
Aug 07, 2019	0.8025	0.8250	0.8025	0.8250	595	-0.02(-2.83%)
Aug 06, 2019	0.7990	0.8490	0.7990	0.8490	10,844	+0.20(+30.49%)
Aug 05, 2019	0.6506	0.6506	0.6506	0.6506	813	-0.19(-22.36%)
Aug 02, 2019	0.7110	0.8380	0.7000	0.8380	9,400	+0.17(+26.05%)
Aug 01, 2019	0.7151	0.7153	0.6490	0.6648	1,635	-0.09(-11.92%)
Jul 31, 2019	0.7267	0.8500	0.6940	0.7548	10,265	+0.08(+11.16%)
Jul 30, 2019	0.6995	0.6995	0.6790	0.6790	1,815	-0.02(-2.89%)
Jul 29, 2019	0.7185	0.8329	0.6992	0.6992	34,590	-0.05(-6.77%)
Jul 26, 2019	0.7393	0.7875	0.7381	0.7500	24,000	+0.03(+4.17%)
Jul 25, 2019	0.7278	0.7352	0.7100	0.7200	11,485	-0.07(-8.86%)
Jul 24, 2019	0.7750	0.8000	0.7710	0.7900	11,610	+0.03(+4.10%)
Jul 23, 2019	0.7788	0.8180	0.7171	0.7589	9,009	-0.07(-8.23%)
Jul 22, 2019	0.8700	0.8700	0.8270	0.8270	1,250	-0.04(-4.94%)
Jul 19, 2019	0.7800	0.8700	0.7750	0.8700	5,400	+0.04(+4.47%)
Jul 18, 2019	0.8328	0.8400	0.8328	0.8328	956	-0.03(-3.16%)
Jul 17, 2019	0.8600	0.9090	0.8027	0.8600	17,082	+0.01(+1.64%)
Jul 16, 2019	0.8079	0.8475	0.8079	0.8461	550	+0.04(+4.42%)
Jul 15, 2019	0.7620	0.8400	0.7620	0.8103	1,634	+0.03(+3.22%)
Jul 12, 2019	0.8220	0.9066	0.7850	0.7850	2,500	-0.03(-3.09%)
Jul 11, 2019	0.7692	0.8145	0.7228	0.8100	7,332	-0.06(-6.47%)
Jul 10, 2019	0.8750	0.8750	0.7932	0.8660	22,377	-0.03(-2.81%)
Jul 09, 2019	0.8845	0.8948	0.8845	0.8910	2,645	-0.04(-4.57%)
Jul 08, 2019	0.9320	0.9665	0.9320	0.9337	10,515	-0.01(-0.67%)
Jul 05, 2019	0.9723	0.9900	0.9190	0.9400	7,000	-0.03(-3.27%)
Jul 03, 2019	0.9718	0.9718	0.9718	0.9718	100	+0.01(+0.73%)
Jul 02, 2019	1.040	1.053	0.9638	0.9648	1,600	-0.15(-13.08%)
Jul 01, 2019	1.180	1.180	1.110	1.110	1,150	+0.05(+4.60%)
Jun 28, 2019	0.9692	1.061	0.9571	1.061	17,800	+0.10(+10.54%)
Jun 27, 2019	0.8850	0.9600	0.8710	0.9600	3,248	+0.07(+8.34%)
Jun 26, 2019	0.9399	0.9399	0.8861	0.8861	773	-0.01(-1.54%)
Jun 25, 2019	0.8772	0.9091	0.8767	0.9000	9,295	+0.01(+1.53%)
Jun 24, 2019		0.8864	0.8864	0.8864	50	+0.00(+0.00%)
Jun 21, 2019	0.9023	0.9165	0.8790	0.8864	13,100	-0.02(-2.59%)
Jun 20, 2019	0.8610	0.9100	0.8610	0.9100	32,800	+0.05(+5.90%)
Jun 19, 2019	0.8562	0.8593	0.8330	0.8593	3,610	+0.02(+2.38%)
Jun 18, 2019	0.8100	0.8569	0.7940	0.8393	37,715	+0.02(+2.35%)
Jun 17, 2019	0.8210	0.8210	0.8200	0.8200	450	-0.03(-3.47%)
Jun 14, 2019	0.8210	0.8495	0.8210	0.8495	2,000	+0.00(+0.53%)
Jun 13, 2019	0.8710	0.8710	0.8084	0.8450	4,412	-0.01(-1.40%)
Jun 12, 2019	0.9080	0.9080	0.8313	0.8570	2,970	-0.05(-5.32%)
Jun 11, 2019	0.9750	0.9750	0.8983	0.9052	859	+0.01(+0.69%)
Jun 10, 2019	0.8990	0.8990	0.8990	0.8990	2,807	-0.02(-2.41%)
Jun 07, 2019	0.9421	0.9421	0.8509	0.9212	2,800	-0.02(-1.69%)
Jun 06, 2019	0.9301	0.9370	0.9301	0.9370	1,503	+0.05(+6.18%)
Jun 05, 2019	0.9500	0.9500	0.8800	0.8825	5,997	-0.04(-4.12%)
Jun 04, 2019	0.9285	0.9354	0.8900	0.9204	1,351	-0.00(-0.50%)

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.

Captor Cap Corp (OP: CPTRF )

Historical Prices

Free News Feed