Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Captor Cap Corp (OP: CPTRF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 12, 2020 0.1731 0.1731 0 +0.00(+0.00%)
Nov 11, 2020 0.1760 0.1760 0.1591 0.1650 27,743 +0.00(+3.06%)
Nov 10, 2020 0.1620 0.1620 0.1601 0.1601 2,612 -0.03(-17.43%)
Nov 09, 2020 0.1904 0.1939 0.1904 0.1939 2,916 +0.04(+28.50%)
Nov 06, 2020 0.1551 0.1600 0.1509 0.1509 45,000 -0.01(-7.37%)
Nov 05, 2020 0.2049 0.2049 0.1502 0.1629 4,341 -0.01(-5.78%)
Nov 04, 2020 0.1600 0.1729 0.1600 0.1729 5,075 +0.02(+15.27%)
Nov 03, 2020 0.1500 0.1500 0.1500 0.1500 202 +0.00(+3.16%)
Nov 02, 2020 0.1453 0.1454 0.1453 0.1454 817 +0.01(+3.78%)
Oct 29, 2020 0.1401 0.1401 0.1401 0 -0.02(-15.09%)
Oct 28, 2020 0.1411 0.1650 0.1411 0.1650 20,944 -0.00(-0.36%)
Oct 27, 2020 0.1461 0.1656 0.1450 0.1656 30,461 +0.00(+0.91%)
Oct 26, 2020 0.1550 0.1641 0.1500 0.1641 25,000 +0.00(+0.06%)
Oct 23, 2020 0.1666 0.1750 0.1581 0.1640 29,400 -0.01(-4.93%)
Oct 22, 2020 0.1791 0.1929 0.1490 0.1725 2,783 -0.01(-3.90%)
Oct 21, 2020 0.1420 0.1795 0.1420 0.1795 3,830 -0.01(-5.53%)
Oct 20, 2020 0.1900 0.1900 0.1900 0.1900 1,064 -0.01(-2.56%)
Oct 19, 2020 0.1541 0.2000 0.1426 0.1950 9,377 +0.03(+15.73%)
Oct 16, 2020 0.1353 0.1685 0.1353 0.1685 8,800 +0.03(+24.54%)
Oct 15, 2020 0.1353 0.1353 0.1353 51 +0.00(+0.00%)
Oct 14, 2020 0.1616 0.1616 0.1353 0.1353 8,145 -0.01(-3.97%)
Oct 13, 2020 0.1445 0.1445 0.1409 0.1409 692 -0.01(-6.07%)
Oct 12, 2020 0.1600 0.1600 0.1266 0.1500 23,300 +0.01(+4.02%)
Oct 09, 2020 0.1442 0.1442 0.1442 0.1442 500 +0.02(+14.99%)
Oct 08, 2020 0.1254 0.1254 0.1254 0.1254 700 -0.00(-2.03%)
Oct 07, 2020 0.1290 0.1315 0.1280 0.1280 17,357 -0.01(-9.86%)
Oct 05, 2020 0.1420 0.1420 0.1420 0 -0.01(-5.33%)
Oct 02, 2020 0.1378 0.1528 0.1378 0.1500 32,500 +0.02(+17.19%)
Oct 01, 2020 0.1280 0.1280 0.1280 5 +0.00(+0.00%)
Sep 30, 2020 0.1383 0.1383 0.1280 0.1280 12,975 +0.00(+0.00%)
Sep 29, 2020 0.1280 0.1335 0.1280 0.1280 41,125 -0.01(-5.81%)
Sep 28, 2020 0.1359 0.1359 0.1359 0.1359 2,455 +0.01(+6.17%)
Sep 25, 2020 0.1331 0.1334 0.1280 0.1280 2,800 -0.01(-4.62%)
Sep 24, 2020 0.1399 0.1399 0.1300 0.1342 7,902 -0.01(-4.28%)
Sep 23, 2020 0.1482 0.1482 0.1280 0.1402 32,927 +0.01(+9.53%)
Sep 22, 2020 0.1468 0.1468 0.1280 0.1280 1,100 -0.02(-14.15%)
Sep 21, 2020 0.1296 0.1491 0.1280 0.1491 1,725 +0.01(+10.04%)
Sep 18, 2020 0.1350 0.1654 0.1350 0.1355 2,200 -0.05(-27.85%)
Sep 17, 2020 0.1733 0.1878 0.1311 0.1878 5,591 +0.05(+34.14%)
Sep 16, 2020 0.1280 0.1416 0.1280 0.1400 35,001 -0.01(-9.21%)
Sep 15, 2020 0.1373 0.1542 0.1373 0.1542 910 +0.00(+2.80%)
Sep 14, 2020 0.1480 0.1594 0.1480 0.1500 32,752 +0.00(+1.42%)
Sep 11, 2020 0.1560 0.1560 0.1358 0.1479 5,500 -0.01(-8.76%)
Sep 10, 2020 0.1280 0.1694 0.1280 0.1621 10,502 +0.02(+18.06%)
Sep 09, 2020 0.1720 0.1720 0.1373 0.1373 20,260 -0.01(-9.37%)
Sep 04, 2020 0.1515 0.1515 0.1515 0 +0.01(+8.68%)
Sep 03, 2020 0.1500 0.1500 0.1279 0.1394 33,510 -0.01(-5.04%)
Sep 02, 2020 0.1460 0.1468 0.1460 0.1468 1,175 +0.00(+1.94%)
Sep 01, 2020 0.1275 0.1579 0.1275 0.1440 16,199 +0.02(+17.74%)
Aug 31, 2020 0.1203 0.1739 0.1203 0.1223 9,187 -0.02(-12.64%)
Aug 28, 2020 0.1356 0.1400 0.1356 0.1400 2,500 +0.02(+12.81%)
Aug 27, 2020 0.1490 0.2000 0.1241 0.1241 16,501 +0.00(+3.33%)
Aug 26, 2020 0.1201 0.1201 0.1201 0.1201 5,000 -0.01(-11.10%)
Aug 25, 2020 0.1350 0.1720 0.1300 0.1351 33,389 -0.04(-21.32%)
Aug 24, 2020 0.1225 0.1717 0.1225 0.1717 14,796 +0.01(+6.58%)
Aug 21, 2020 0.1600 0.1722 0.1457 0.1611 29,600 -0.00(-0.86%)
Aug 20, 2020 0.1620 0.1644 0.1600 0.1625 10,225 -0.01(-3.27%)
Aug 19, 2020 0.1600 0.1760 0.1600 0.1680 12,085 -0.01(-3.72%)
Aug 18, 2020 0.2000 0.2150 0.1702 0.1745 22,350 -0.02(-8.16%)
Aug 17, 2020 0.1628 0.2250 0.1601 0.1900 23,900 +0.01(+4.57%)
Aug 14, 2020 0.1817 0.1817 0.1817 40 +0.00(+0.00%)
Aug 13, 2020 0.1993 0.1993 0.1648 0.1817 12,305 -0.04(-18.96%)
Aug 12, 2020 0.1894 0.2242 0.1763 0.2242 94,450 +0.04(+21.19%)
Aug 11, 2020 0.1900 0.1900 0.1591 0.1850 61,628 -0.01(-4.00%)
Aug 10, 2020 0.1430 0.2200 0.1430 0.1927 189,500 +0.05(+33.82%)
Aug 07, 2020 0.1142 0.1440 0.1142 0.1440 2,600 +0.03(+29.61%)
Aug 06, 2020 0.1140 0.1140 0.1111 0.1111 632 -0.01(-7.42%)
Aug 05, 2020 0.1200 0.1200 0.1200 155 +0.00(+0.00%)
Aug 04, 2020 0.1200 0.1200 0.1200 0.1200 640 +0.01(+10.09%)
Aug 03, 2020 0.1090 0.1287 0.1090 0.1090 2,881 -0.00(-1.00%)
Jul 31, 2020 0.1301 0.1350 0.1101 0.1101 25,600 -0.02(-15.37%)
Jul 30, 2020 0.1301 0.1301 0.1301 0.1301 400 -0.00(-0.46%)
Jul 29, 2020 0.1307 0.1307 0.1307 0.1307 700 +0.02(+17.75%)
Jul 28, 2020 0.1325 0.1325 0.1110 0.1110 3,145 -0.02(-16.54%)
Jul 27, 2020 0.1109 0.1330 0.1109 0.1330 2,892 -0.00(-0.67%)
Jul 24, 2020 0.1339 0.1339 0.1339 145 +0.00(+0.00%)
Jul 23, 2020 0.1220 0.1339 0.1220 0.1339 735 +0.02(+19.55%)
Jul 22, 2020 0.1401 0.1401 0.1120 0.1120 7,700 -0.03(-20.06%)
Jul 21, 2020 0.1400 0.1411 0.1310 0.1401 30,550 +0.03(+22.89%)
Jul 20, 2020 0.1140 0.1140 0.1140 121 +0.00(+0.00%)
Jul 17, 2020 0.1140 0.1140 0.1140 0.1140 100 -0.01(-5.00%)
Jul 16, 2020 0.1200 0.1200 0.1200 0.1200 600 -0.02(-15.79%)
Jul 14, 2020 0.1425 0.1425 0.1425 0 +0.00(+3.11%)
Jul 13, 2020 0.1400 0.1418 0.1347 0.1382 25,687 -0.01(-3.96%)
Jul 10, 2020 0.1449 0.1449 0.1370 0.1439 24,400 +0.01(+3.82%)
Jul 09, 2020 0.1397 0.1448 0.1386 0.1386 5,750 +0.04(+37.23%)
Jul 08, 2020 0.1010 0.1010 0.1010 0.1010 2,067 -0.03(-20.47%)
Jul 07, 2020 0.1410 0.1410 0.1270 0.1270 8,000 +0.00(+1.20%)
Jul 06, 2020 0.1372 0.1372 0.1227 0.1255 18,772 -0.02(-16.22%)
Jul 02, 2020 0.1530 0.1530 0.1498 0.1498 10,500 +0.03(+21.69%)
Jun 30, 2020 0.1231 0.1231 0.1231 0 -0.01(-7.65%)
Jun 29, 2020 0.1333 0.1333 0.1333 0.1333 554 +0.02(+19.02%)
Jun 26, 2020 0.1120 0.1120 0.1120 0.1120 300 +0.00(+3.70%)
Jun 25, 2020 0.1080 0.1080 0.1080 0.1080 249 -0.00(-0.92%)
Jun 19, 2020 0.1090 0.1090 0.1090 0 -0.03(-23.78%)
Jun 18, 2020 0.1445 0.1445 0.1423 0.1430 10,005 +0.03(+27.68%)
Jun 16, 2020 0.1120 0.1120 0.1120 0 -0.04(-25.33%)
Jun 15, 2020 0.1450 0.1600 0.1450 0.1500 17,050 +0.02(+11.52%)
Jun 11, 2020 0.1345 0.1345 0.1345 0 +0.00(+0.00%)
Jun 10, 2020 0.1160 0.1440 0.1160 0.1345 11,600 +0.03(+24.54%)
Jun 09, 2020 0.1080 0.1080 0.1080 0.1080 1,060 -0.00(-1.82%)
Jun 08, 2020 0.1100 0.1100 0.1100 0.1100 725 -0.01(-8.49%)
Jun 05, 2020 0.1202 0.1202 0.1202 0.1202 3,500 -0.00(-3.06%)
Jun 04, 2020 0.1240 0.1240 0.1240 0.1240 1,729 +0.02(+15.89%)
Jun 03, 2020 0.1380 0.1380 0.1070 0.1070 1,500 -0.03(-19.31%)
Jun 02, 2020 0.1326 0.1326 0.1326 8 +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.