Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Captor Capital Corp | CSE:CPTR | CSE | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.00 | 0.00% | 0.62 | 0.61 | 0.86 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 8 | 19:59:49 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | 0.62 | 0.00 | 0.00% | 0.62 | 0.62 | 8 |
| 24 Mar 2025 | 0.62 | -0.08 | -11.43% | 0.62 | 0.64 | 5,500 |
| 21 Mar 2025 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0 |
| 20 Mar 2025 | 0.70 | -0.05 | -6.67% | 0.70 | 0.70 | 2,528 |
| 19 Mar 2025 | 0.75 | -0.14 | -15.73% | 0.75 | 0.75 | 2,000 |
| 18 Mar 2025 | 0.89 | 0.00 | 0.00% | 0.89 | 0.89 | 0 |
| 17 Mar 2025 | 0.89 | 0.00 | 0.00% | 0.89 | 0.89 | 166 |
| 14 Mar 2025 | 0.89 | 0.18 | 25.35% | 0.70 | 0.89 | 11,466 |
| 13 Mar 2025 | 0.71 | 0.00 | 0.00% | 0.71 | 0.71 | 0 |
| 12 Mar 2025 | 0.71 | 0.00 | 0.00% | 0.71 | 0.71 | 358 |
| 11 Mar 2025 | 0.71 | 0.00 | 0.00% | 0.71 | 0.71 | 129 |
| 10 Mar 2025 | 0.71 | -0.17 | -19.32% | 0.71 | 0.71 | 1,000 |
| 07 Mar 2025 | 0.88 | 0.00 | 0.00% | 0.88 | 0.88 | 0 |
| 06 Mar 2025 | 0.88 | 0.00 | 0.00% | 0.88 | 0.88 | 0 |
| 05 Mar 2025 | 0.88 | 0.00 | 0.00% | 0.88 | 0.88 | 0 |
| 04 Mar 2025 | 0.88 | 0.00 | 0.00% | 0.88 | 0.88 | 0 |
| 03 Mar 2025 | 0.88 | 0.00 | 0.00% | 0.88 | 0.88 | 0 |
| 28 Feb 2025 | 0.88 | 0.00 | 0.00% | 0.88 | 0.88 | 0 |
| 27 Feb 2025 | 0.88 | -0.01 | -1.12% | 0.88 | 0.88 | 500 |
| 26 Feb 2025 | 0.89 | 0.00 | 0.00% | 0.89 | 0.89 | 133 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.89 | 0.89 | 0.62 | 0.6660949 | 2,006 | -0.27 | -30.34% |
| 1 Month | 0.89 | 0.89 | 0.62 | 0.7841135 | 1,189 | -0.27 | -30.34% |
| 3 Months | 0.69 | 0.89 | 0.62 | 0.7891198 | 460 | -0.07 | -10.14% |
| 6 Months | 0.73 | 1.55 | 0.485 | 0.8144769 | 370 | -0.11 | -15.07% |
| 1 Year | 0.675 | 5.01 | 0.225 | 0.7306567 | 14,710 | -0.055 | -8.15% |
| 3 Years | 9.75 | 11.25 | 0.225 | 2.35 | 10,508 | -9.13 | -93.64% |
| 5 Years | 1.875 | 31.50 | 0.225 | 11.78 | 32,024 | -1.26 | -66.93% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
