Captor Capital (CPTRF) Exchange: PINK
Data as of May 2, 2025
$0.17 ($0.01) 4.91%
Captor Capital - Daily Information
Click for more stock information on Captor Capital.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.17 |
| Previous Close | $0.17 |
| High | $0.19 |
| Low | $0.17 |
| Adjusted Open | $0.17 |
| Previous Adjusted Close | $0.17 |
| Adjusted High | $0.19 |
| Adjusted Low | $0.17 |
About Captor Capital (CPTRF)
DELISTED - Captor Capital
Invest in Captor Capital (CPTRF)
Historical Stock Data for Captor Capital (CPTRF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-11-12 | $0.17 | $0.19 | $0.17 | $0.17 | $0.17 | 5,950 |
| 2020-11-11 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 27,743 |
| 2020-11-10 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 2,612 |
| 2020-11-09 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 2,916 |
| 2020-11-06 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 45,000 |
| 2020-11-05 | $0.20 | $0.20 | $0.15 | $0.16 | $0.16 | 4,341 |
| 2020-11-04 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 5,075 |
| 2020-11-03 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 202 |
| 2020-11-02 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 817 |
| 2020-10-30 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2020-10-29 | $0.16 | $0.16 | $0.14 | $0.14 | $0.14 | 7,755 |
| 2020-10-28 | $0.14 | $0.17 | $0.14 | $0.17 | $0.17 | 20,944 |
| 2020-10-27 | $0.15 | $0.17 | $0.15 | $0.17 | $0.17 | 30,461 |
| 2020-10-26 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 25,000 |
| 2020-10-23 | $0.17 | $0.18 | $0.16 | $0.16 | $0.16 | 29,455 |
| 2020-10-22 | $0.18 | $0.19 | $0.15 | $0.17 | $0.17 | 2,783 |
| 2020-10-21 | $0.14 | $0.18 | $0.14 | $0.18 | $0.18 | 3,830 |
| 2020-10-20 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 1,064 |
| 2020-10-19 | $0.15 | $0.20 | $0.14 | $0.20 | $0.20 | 9,377 |
| 2020-10-16 | $0.14 | $0.17 | $0.14 | $0.17 | $0.17 | 8,800 |
| 2020-10-15 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 51 |
| 2020-10-14 | $0.16 | $0.16 | $0.14 | $0.14 | $0.14 | 8,145 |
| 2020-10-13 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 692 |
| 2020-10-12 | $0.16 | $0.16 | $0.13 | $0.15 | $0.15 | 23,300 |
| 2020-10-09 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 500 |
| 2020-10-08 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 700 |
| 2020-10-07 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 17,357 |
| 2020-10-06 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2020-10-05 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 7,508 |
| 2020-10-02 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 32,500 |
| 2020-10-01 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 5 |
| 2020-09-30 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 12,975 |
| 2020-09-29 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 41,125 |
| 2020-09-28 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 2,455 |
| 2020-09-25 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 2,825 |
| 2020-09-24 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 7,902 |
| 2020-09-23 | $0.15 | $0.15 | $0.13 | $0.14 | $0.14 | 32,927 |
| 2020-09-22 | $0.15 | $0.15 | $0.13 | $0.13 | $0.13 | 1,100 |
| 2020-09-21 | $0.13 | $0.15 | $0.13 | $0.15 | $0.15 | 1,725 |
| 2020-09-18 | $0.14 | $0.17 | $0.14 | $0.14 | $0.14 | 2,237 |
| 2020-09-17 | $0.17 | $0.19 | $0.13 | $0.19 | $0.19 | 5,591 |
| 2020-09-16 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 35,001 |
| 2020-09-15 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 910 |
| 2020-09-14 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 32,752 |
| 2020-09-11 | $0.16 | $0.16 | $0.14 | $0.15 | $0.15 | 5,502 |
| 2020-09-10 | $0.13 | $0.17 | $0.13 | $0.16 | $0.16 | 10,502 |
| 2020-09-09 | $0.17 | $0.17 | $0.14 | $0.14 | $0.14 | 20,260 |
| 2020-09-08 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2020-09-04 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 1,045 |
| 2020-09-03 | $0.15 | $0.15 | $0.13 | $0.14 | $0.14 | 33,510 |
| 2020-09-02 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 1,175 |
| 2020-09-01 | $0.13 | $0.16 | $0.13 | $0.14 | $0.14 | 16,199 |
| 2020-08-31 | $0.12 | $0.17 | $0.12 | $0.12 | $0.12 | 9,187 |
| 2020-08-28 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 2,590 |
| 2020-08-27 | $0.20 | $0.20 | $0.12 | $0.12 | $0.12 | 16,501 |
| 2020-08-26 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 5,000 |
| 2020-08-25 | $0.14 | $0.17 | $0.13 | $0.14 | $0.14 | 33,389 |
| 2020-08-24 | $0.12 | $0.17 | $0.12 | $0.17 | $0.17 | 14,796 |
| 2020-08-21 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 29,600 |
| 2020-08-20 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 10,225 |
| 2020-08-19 | $0.16 | $0.18 | $0.16 | $0.17 | $0.17 | 12,085 |
| 2020-08-18 | $0.20 | $0.21 | $0.17 | $0.17 | $0.17 | 22,350 |
| 2020-08-17 | $0.16 | $0.23 | $0.16 | $0.19 | $0.19 | 23,900 |
| 2020-08-14 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 40 |
| 2020-08-13 | $0.20 | $0.20 | $0.16 | $0.18 | $0.18 | 12,305 |
| 2020-08-12 | $0.19 | $0.22 | $0.18 | $0.22 | $0.22 | 94,450 |
| 2020-08-11 | $0.19 | $0.19 | $0.16 | $0.19 | $0.19 | 61,628 |
| 2020-08-10 | $0.14 | $0.22 | $0.14 | $0.19 | $0.19 | 189,510 |
| 2020-08-07 | $0.11 | $0.14 | $0.11 | $0.14 | $0.14 | 2,600 |
| 2020-08-06 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 632 |
| 2020-08-05 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 155 |
| 2020-08-04 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 640 |
| 2020-08-03 | $0.11 | $0.13 | $0.11 | $0.11 | $0.11 | 2,881 |
| 2020-07-31 | $0.13 | $0.14 | $0.11 | $0.11 | $0.11 | 25,612 |
| 2020-07-30 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 400 |
| 2020-07-29 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 700 |
| 2020-07-28 | $0.13 | $0.13 | $0.11 | $0.11 | $0.11 | 3,145 |
| 2020-07-27 | $0.11 | $0.13 | $0.11 | $0.13 | $0.13 | 2,892 |
| 2020-07-24 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 145 |
| 2020-07-23 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 735 |
| 2020-07-22 | $0.14 | $0.14 | $0.11 | $0.11 | $0.11 | 7,700 |
| 2020-07-21 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 30,600 |
| 2020-07-20 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 120 |
| 2020-07-17 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 170 |
| 2020-07-16 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 600 |
| 2020-07-14 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 2,200 |
| 2020-07-13 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 25,700 |
| 2020-07-10 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 24,500 |
| 2020-07-09 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 5,800 |
| 2020-07-08 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 2,100 |
| 2020-07-07 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 8,000 |
| 2020-07-06 | $0.14 | $0.14 | $0.12 | $0.13 | $0.13 | 18,800 |
| 2020-07-02 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 10,576 |
| 2020-06-30 | $0.15 | $0.15 | $0.12 | $0.12 | $0.12 | 6,700 |
| 2020-06-29 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 554 |
| 2020-06-26 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 355 |
| 2020-06-25 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 249 |
| 2020-06-19 | $0.14 | $0.14 | $0.11 | $0.11 | $0.11 | 1,099 |
| 2020-06-18 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 10,005 |
| 2020-06-16 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 17,922 |
| 2020-06-15 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 17,050 |
| 2020-06-11 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 5 |
| 2020-06-10 | $0.12 | $0.14 | $0.12 | $0.13 | $0.13 | 11,600 |
| 2020-06-09 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 1,060 |
| 2020-06-08 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 725 |
| 2020-06-05 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 3,527 |
| 2020-06-04 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 1,729 |
| 2020-06-03 | $0.14 | $0.14 | $0.11 | $0.11 | $0.11 | 1,500 |
| 2020-06-02 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 8 |
| 2020-06-01 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 100 |
| 2020-05-29 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 295 |
| 2020-05-28 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 150 |
| 2020-05-27 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 153 |
| 2020-05-22 | $0.15 | $0.17 | $0.15 | $0.17 | $0.17 | 7,000 |
| 2020-05-21 | $0.12 | $0.18 | $0.12 | $0.18 | $0.18 | 9,525 |
| 2020-05-20 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 1,552 |
| 2020-05-19 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 16,255 |
| 2020-05-18 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 292 |
| 2020-05-15 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 43,350 |
| 2020-05-14 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 45,585 |
| 2020-05-12 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 894 |
| 2020-05-11 | $0.15 | $0.15 | $0.12 | $0.12 | $0.12 | 1,011 |
| 2020-05-08 | $0.15 | $0.15 | $0.13 | $0.13 | $0.13 | 2,102 |
| 2020-05-07 | $0.13 | $0.15 | $0.13 | $0.13 | $0.13 | 9,306 |
| 2020-05-06 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 9,006 |
| 2020-05-05 | $0.10 | $0.12 | $0.10 | $0.12 | $0.12 | 2,037 |
| 2020-05-01 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 12,346 |
| 2020-04-30 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 102,100 |
| 2020-04-29 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 665 |
| 2020-04-28 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 13,475 |
| 2020-04-27 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 1,000 |
| 2020-04-24 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 360 |
| 2020-04-23 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 100 |
| 2020-04-22 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 480 |
| 2020-04-21 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 100 |
| 2020-04-20 | $0.11 | $0.12 | $0.09 | $0.09 | $0.09 | 2,100 |
| 2020-04-16 | $0.09 | $0.11 | $0.09 | $0.10 | $0.10 | 5,670 |
| 2020-04-15 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 816 |
| 2020-04-14 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 10,000 |
| 2020-04-13 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 206 |
| 2020-04-09 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 25 |
| 2020-04-06 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 1,450 |
| 2020-04-03 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 4,000 |
| 2020-04-02 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 2,000 |
| 2020-04-01 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1,358 |
| 2020-03-31 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 199 |
| 2020-03-30 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 900 |
| 2020-03-27 | $0.09 | $0.11 | $0.09 | $0.11 | $0.11 | 1,211 |
| 2020-03-26 | $0.09 | $0.12 | $0.09 | $0.12 | $0.12 | 12,525 |
| 2020-03-25 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 2,300 |
| 2020-03-24 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 24,633 |
| 2020-03-23 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 6,000 |
| 2020-03-19 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 150 |
| 2020-03-18 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 1 |
| 2020-03-16 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 4,400 |
| 2020-03-12 | $0.12 | $0.12 | $0.09 | $0.11 | $0.11 | 5,968 |
| 2020-03-11 | $0.11 | $0.13 | $0.11 | $0.13 | $0.13 | 332 |
| 2020-03-10 | $0.12 | $0.12 | $0.10 | $0.12 | $0.12 | 4,700 |
| 2020-03-09 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 302 |
| 2020-03-06 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 100 |
| 2020-03-05 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 625 |
| 2020-03-03 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 278 |
| 2020-02-28 | $0.12 | $0.15 | $0.12 | $0.14 | $0.14 | 21,352 |
| 2020-02-27 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 8,924 |
| 2020-02-26 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 50 |
| 2020-02-25 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 202 |
| 2020-02-24 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 3,241 |
| 2020-02-21 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 165 |
| 2020-02-20 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 170 |
| 2020-02-19 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 924 |
| 2020-02-18 | $0.12 | $0.14 | $0.12 | $0.14 | $0.14 | 10,951 |
| 2020-02-14 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 735 |
| 2020-02-13 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 2,294 |
| 2020-02-12 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 2,056 |
| 2020-02-11 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 34,100 |
| 2020-02-10 | $0.15 | $0.16 | $0.12 | $0.16 | $0.16 | 3,627 |
| 2020-02-07 | $0.18 | $0.18 | $0.16 | $0.16 | $0.16 | 16,750 |
| 2020-02-06 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 880 |
| 2020-02-04 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 3,340 |
| 2020-01-31 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 30,200 |
| 2020-01-30 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 50 |
| 2020-01-29 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 2,115 |
| 2020-01-27 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 50 |
| 2020-01-24 | $0.18 | $0.20 | $0.17 | $0.18 | $0.18 | 4,205 |
| 2020-01-21 | $0.18 | $0.20 | $0.18 | $0.20 | $0.20 | 3,473 |
| 2020-01-17 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 25,000 |
| 2020-01-16 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 20,039 |
| 2020-01-15 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 1,100 |
| 2020-01-14 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 1,625 |
| 2020-01-13 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 7,200 |
| 2020-01-10 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 70 |
| 2020-01-09 | $0.22 | $0.22 | $0.19 | $0.19 | $0.19 | 8,005 |
| 2020-01-07 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 3,272 |
| 2020-01-06 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | 4,303 |
| 2020-01-03 | $0.20 | $0.21 | $0.19 | $0.19 | $0.19 | 4,525 |
| 2020-01-02 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 10,575 |
| 2019-12-31 | $0.22 | $0.24 | $0.20 | $0.21 | $0.21 | 9,365 |
| 2019-12-30 | $0.19 | $0.21 | $0.19 | $0.21 | $0.21 | 19,556 |
| 2019-12-27 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 105 |
| 2019-12-26 | $0.18 | $0.20 | $0.18 | $0.18 | $0.18 | 1,850 |
| 2019-12-24 | $0.22 | $0.22 | $0.19 | $0.20 | $0.20 | 33,135 |
| 2019-12-23 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 9,501 |
| 2019-12-20 | $0.18 | $0.21 | $0.18 | $0.20 | $0.20 | 15,275 |
| 2019-12-19 | $0.20 | $0.21 | $0.18 | $0.21 | $0.21 | 80,650 |
| 2019-12-18 | $0.23 | $0.23 | $0.18 | $0.18 | $0.18 | 9,526 |
| 2019-12-17 | $0.22 | $0.22 | $0.19 | $0.22 | $0.22 | 1,150 |
| 2019-12-16 | $0.18 | $0.22 | $0.18 | $0.22 | $0.22 | 4,400 |
| 2019-12-13 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 2,475 |
| 2019-12-12 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 1,865 |
| 2019-12-11 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 2,054 |
| 2019-12-10 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 360 |
| 2019-12-09 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 10,871 |
| 2019-12-06 | $0.23 | $0.23 | $0.21 | $0.21 | $0.21 | 11,850 |
| 2019-12-05 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 1,169 |
| 2019-12-04 | $0.19 | $0.24 | $0.19 | $0.21 | $0.21 | 2,239 |
| 2019-12-03 | $0.23 | $0.25 | $0.21 | $0.23 | $0.23 | 3,950 |
| 2019-12-02 | $0.22 | $0.26 | $0.22 | $0.25 | $0.25 | 82,120 |
| 2019-11-29 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 601 |
| 2019-11-27 | $0.21 | $0.21 | $0.18 | $0.18 | $0.18 | 17,294 |
| 2019-11-26 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 2,000 |
| 2019-11-25 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 15,535 |
| 2019-11-21 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 14,495 |
| 2019-11-20 | $0.22 | $0.26 | $0.22 | $0.25 | $0.25 | 20,435 |
| 2019-11-19 | $0.25 | $0.26 | $0.22 | $0.22 | $0.22 | 7,600 |
| 2019-11-18 | $0.23 | $0.25 | $0.22 | $0.23 | $0.23 | 61,704 |
| 2019-11-15 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 1,500 |
| 2019-11-14 | $0.29 | $0.30 | $0.28 | $0.28 | $0.28 | 2,575 |
| 2019-11-13 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 7,735 |
| 2019-11-12 | $0.33 | $0.33 | $0.29 | $0.31 | $0.31 | 33,917 |
| 2019-11-11 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 42,231 |
| 2019-11-08 | $0.38 | $0.38 | $0.33 | $0.34 | $0.34 | 10,231 |
| 2019-11-07 | $0.44 | $0.50 | $0.41 | $0.43 | $0.43 | 23,361 |
| 2019-11-06 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 700 |
| 2019-11-05 | $0.37 | $0.40 | $0.35 | $0.40 | $0.40 | 15,505 |
| 2019-11-04 | $0.35 | $0.38 | $0.35 | $0.38 | $0.38 | 2,850 |
| 2019-11-01 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 2,379 |
| 2019-10-31 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 98 |
| 2019-10-30 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 200 |
| 2019-10-29 | $0.39 | $0.44 | $0.35 | $0.44 | $0.44 | 3,645 |
| 2019-10-28 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 80 |
| 2019-10-25 | $0.44 | $0.44 | $0.35 | $0.35 | $0.35 | 2,750 |
| 2019-10-24 | $0.35 | $0.36 | $0.35 | $0.36 | $0.36 | 750 |
| 2019-10-23 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 20 |
| 2019-10-21 | $0.30 | $0.40 | $0.30 | $0.40 | $0.40 | 20,405 |
| 2019-10-18 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 1,065 |
| 2019-10-17 | $0.50 | $0.50 | $0.41 | $0.41 | $0.41 | 33,034 |
| 2019-10-16 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 3,165 |
| 2019-10-15 | $0.52 | $0.52 | $0.50 | $0.51 | $0.51 | 9,675 |
| 2019-10-14 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 18 |
| 2019-10-11 | $0.58 | $0.58 | $0.02 | $0.50 | $0.50 | 8,564 |
| 2019-10-10 | $0.50 | $0.57 | $0.50 | $0.57 | $0.57 | 4,770 |
| 2019-10-09 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 83 |
| 2019-10-08 | $0.50 | $0.57 | $0.50 | $0.57 | $0.57 | 6,034 |
| 2019-10-07 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 55 |
| 2019-10-03 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 21,044 |
| 2019-10-02 | $0.50 | $0.58 | $0.50 | $0.56 | $0.56 | 15,830 |
| 2019-10-01 | $0.51 | $0.51 | $0.50 | $0.50 | $0.50 | 9,100 |
| 2019-09-30 | $0.50 | $0.51 | $0.50 | $0.51 | $0.51 | 2,865 |
| 2019-09-27 | $0.57 | $0.58 | $0.57 | $0.58 | $0.58 | 2,387 |
| 2019-09-26 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 191 |
| 2019-09-25 | $0.45 | $0.65 | $0.45 | $0.48 | $0.48 | 5,448 |
| 2019-09-24 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 950 |
| 2019-09-23 | $0.80 | $0.80 | $0.46 | $0.47 | $0.47 | 20,561 |
| 2019-09-20 | $0.60 | $0.64 | $0.59 | $0.64 | $0.64 | 11,285 |
| 2019-09-19 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 109 |
| 2019-09-18 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 90 |
| 2019-09-17 | $0.60 | $0.70 | $0.60 | $0.70 | $0.70 | 1,659 |
| 2019-09-16 | $0.50 | $0.53 | $0.50 | $0.53 | $0.53 | 311 |
| 2019-09-13 | $0.66 | $0.75 | $0.66 | $0.75 | $0.75 | 2,400 |
| 2019-09-12 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 913 |
| 2019-09-10 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 1,625 |
| 2019-09-09 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 167 |
| 2019-09-06 | $0.66 | $0.80 | $0.66 | $0.80 | $0.80 | 2,253 |
| 2019-09-05 | $0.79 | $0.79 | $0.74 | $0.74 | $0.74 | 8,750 |
| 2019-09-04 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 1,460 |
| 2019-08-30 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 112 |
| 2019-08-29 | $0.60 | $0.94 | $0.60 | $0.62 | $0.62 | 1,350 |
| 2019-08-28 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 500 |
| 2019-08-27 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 475 |
| 2019-08-26 | $0.69 | $0.80 | $0.63 | $0.76 | $0.76 | 23,275 |
| 2019-08-23 | $0.66 | $0.67 | $0.65 | $0.66 | $0.66 | 34,943 |
| 2019-08-22 | $0.65 | $0.82 | $0.65 | $0.69 | $0.69 | 23,556 |
| 2019-08-21 | $0.75 | $0.88 | $0.66 | $0.73 | $0.73 | 39,691 |
| 2019-08-20 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 101 |
| 2019-08-19 | $1.05 | $1.20 | $0.91 | $1.05 | $1.05 | 4,790 |
| 2019-08-16 | $0.77 | $0.95 | $0.77 | $0.95 | $0.95 | 900 |
| 2019-08-15 | $0.88 | $2.49 | $0.02 | $0.71 | $0.71 | 40,023 |
| 2019-08-14 | $0.80 | $0.88 | $0.80 | $0.88 | $0.88 | 1,250 |
| 2019-08-13 | $0.79 | $0.85 | $0.74 | $0.74 | $0.74 | 9,031 |
| 2019-08-12 | $0.75 | $0.77 | $0.75 | $0.77 | $0.77 | 500 |
| 2019-08-09 | $0.75 | $1.11 | $0.75 | $0.80 | $0.80 | 20,408 |
| 2019-08-08 | $0.82 | $0.82 | $0.76 | $0.82 | $0.82 | 2,859 |
| 2019-08-07 | $0.80 | $0.83 | $0.80 | $0.83 | $0.83 | 595 |
| 2019-08-06 | $0.80 | $0.85 | $0.80 | $0.85 | $0.85 | 10,844 |
| 2019-08-05 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 813 |
| 2019-08-02 | $0.71 | $0.84 | $0.70 | $0.84 | $0.84 | 9,400 |
| 2019-08-01 | $0.72 | $0.72 | $0.65 | $0.66 | $0.66 | 1,635 |
| 2019-07-31 | $0.73 | $0.85 | $0.69 | $0.75 | $0.75 | 10,265 |
| 2019-07-30 | $0.70 | $0.70 | $0.68 | $0.68 | $0.68 | 1,815 |
| 2019-07-29 | $0.72 | $0.83 | $0.70 | $0.70 | $0.70 | 34,590 |
| 2019-07-26 | $0.74 | $0.79 | $0.74 | $0.75 | $0.75 | 24,000 |
| 2019-07-25 | $0.73 | $0.74 | $0.71 | $0.72 | $0.72 | 11,485 |
| 2019-07-24 | $0.78 | $0.80 | $0.77 | $0.79 | $0.79 | 11,610 |
| 2019-07-23 | $0.78 | $0.82 | $0.72 | $0.76 | $0.76 | 9,009 |
| 2019-07-22 | $0.87 | $0.87 | $0.83 | $0.83 | $0.83 | 1,250 |
| 2019-07-19 | $0.78 | $0.87 | $0.78 | $0.87 | $0.87 | 5,437 |
| 2019-07-18 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 956 |
| 2019-07-17 | $0.86 | $0.91 | $0.80 | $0.86 | $0.86 | 17,082 |
| 2019-07-16 | $0.81 | $0.85 | $0.81 | $0.85 | $0.85 | 550 |
| 2019-07-15 | $0.76 | $0.84 | $0.76 | $0.81 | $0.81 | 1,634 |
| 2019-07-12 | $0.82 | $0.91 | $0.79 | $0.79 | $0.79 | 2,561 |
| 2019-07-11 | $0.77 | $0.81 | $0.72 | $0.81 | $0.81 | 7,332 |
| 2019-07-10 | $0.88 | $0.88 | $0.79 | $0.87 | $0.87 | 22,377 |
| 2019-07-09 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 2,645 |
| 2019-07-08 | $0.93 | $0.97 | $0.93 | $0.93 | $0.93 | 10,515 |
| 2019-07-05 | $0.97 | $0.99 | $0.92 | $0.94 | $0.94 | 7,023 |
| 2019-07-03 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 150 |
| 2019-07-02 | $1.04 | $1.05 | $0.96 | $0.96 | $0.96 | 1,600 |
| 2019-07-01 | $1.18 | $1.18 | $1.11 | $1.11 | $1.11 | 1,150 |
| 2019-06-28 | $0.97 | $1.06 | $0.96 | $1.06 | $1.06 | 17,895 |
| 2019-06-27 | $0.89 | $0.96 | $0.87 | $0.96 | $0.96 | 3,248 |
| 2019-06-26 | $0.94 | $0.94 | $0.89 | $0.89 | $0.89 | 773 |
| 2019-06-25 | $0.88 | $0.91 | $0.88 | $0.90 | $0.90 | 9,295 |
| 2019-06-24 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 50 |
| 2019-06-21 | $0.90 | $0.92 | $0.88 | $0.89 | $0.89 | 13,108 |
| 2019-06-20 | $0.86 | $0.91 | $0.86 | $0.91 | $0.91 | 32,800 |
| 2019-06-19 | $0.86 | $0.86 | $0.83 | $0.86 | $0.86 | 3,610 |
| 2019-06-18 | $0.81 | $0.86 | $0.79 | $0.84 | $0.84 | 37,715 |
| 2019-06-17 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 450 |
| 2019-06-14 | $0.82 | $0.85 | $0.82 | $0.85 | $0.85 | 2,030 |
| 2019-06-13 | $0.87 | $0.87 | $0.81 | $0.85 | $0.85 | 4,412 |
| 2019-06-12 | $0.91 | $0.91 | $0.83 | $0.86 | $0.86 | 2,970 |
| 2019-06-11 | $0.98 | $0.98 | $0.90 | $0.91 | $0.91 | 859 |
| 2019-06-10 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 2,807 |
| 2019-06-07 | $0.94 | $0.94 | $0.85 | $0.92 | $0.92 | 2,835 |
| 2019-06-06 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 1,503 |
| 2019-06-05 | $0.95 | $0.95 | $0.88 | $0.88 | $0.88 | 5,997 |
| 2019-06-04 | $0.93 | $0.94 | $0.89 | $0.92 | $0.92 | 1,351 |
| 2019-06-03 | $0.88 | $1.06 | $0.88 | $0.93 | $0.93 | 11,500 |
| 2019-05-31 | $0.97 | $1.00 | $0.95 | $1.00 | $1.00 | 11,846 |
| 2019-05-30 | $0.90 | $0.98 | $0.87 | $0.98 | $0.98 | 14,339 |
| 2019-05-29 | $0.90 | $0.96 | $0.87 | $0.92 | $0.92 | 6,028 |
| 2019-05-28 | $0.92 | $0.97 | $0.90 | $0.94 | $0.94 | 2,359 |
| 2019-05-24 | $0.88 | $0.91 | $0.88 | $0.91 | $0.91 | 10,962 |
| 2019-05-23 | $0.95 | $0.95 | $0.89 | $0.89 | $0.89 | 2,337 |
| 2019-05-22 | $0.99 | $0.99 | $0.95 | $0.95 | $0.95 | 3,449 |
| 2019-05-21 | $0.95 | $1.00 | $0.95 | $0.99 | $0.99 | 7,520 |
| 2019-05-20 | $0.94 | $1.05 | $0.94 | $0.94 | $0.94 | 9,510 |
| 2019-05-17 | $0.99 | $0.99 | $0.93 | $0.97 | $0.97 | 24,907 |
| 2019-05-16 | $0.95 | $1.01 | $0.91 | $1.01 | $1.01 | 30,516 |
| 2019-05-15 | $0.99 | $0.99 | $0.92 | $0.97 | $0.97 | 6,328 |
| 2019-05-14 | $0.99 | $1.00 | $0.85 | $1.00 | $1.00 | 35,623 |
| 2019-05-13 | $0.99 | $1.00 | $0.94 | $0.96 | $0.96 | 6,848 |
| 2019-05-10 | $1.04 | $1.05 | $0.98 | $1.01 | $1.01 | 3,390 |
| 2019-05-09 | $1.03 | $1.03 | $0.97 | $1.02 | $1.02 | 5,144 |
| 2019-05-08 | $1.06 | $1.06 | $1.03 | $1.03 | $1.03 | 2,873 |
| 2019-05-07 | $1.06 | $1.09 | $1.04 | $1.04 | $1.04 | 2,697 |
| 2019-05-06 | $1.06 | $1.07 | $1.02 | $1.06 | $1.06 | 6,435 |
| 2019-05-03 | $1.08 | $1.12 | $0.90 | $1.07 | $1.07 | 16,417 |
| 2019-05-02 | $1.09 | $1.10 | $1.06 | $1.06 | $1.06 | 1,717 |
| 2019-05-01 | $1.09 | $1.12 | $1.08 | $1.12 | $1.12 | 5,400 |
| 2019-04-30 | $1.09 | $1.13 | $1.09 | $1.13 | $1.13 | 8,535 |
| 2019-04-29 | $1.04 | $1.12 | $1.04 | $1.11 | $1.11 | 6,437 |
| 2019-04-26 | $1.09 | $1.10 | $1.06 | $1.10 | $1.10 | 8,164 |
| 2019-04-25 | $1.08 | $1.10 | $1.05 | $1.05 | $1.05 | 15,464 |
| 2019-04-24 | $1.11 | $1.12 | $1.09 | $1.09 | $1.09 | 9,709 |
| 2019-04-23 | $1.16 | $1.16 | $1.07 | $1.10 | $1.10 | 9,910 |
| 2019-04-22 | $1.15 | $1.23 | $1.05 | $1.16 | $1.16 | 76,286 |
| 2019-04-18 | $1.16 | $1.25 | $1.16 | $1.22 | $1.22 | 15,620 |
| 2019-04-17 | $1.20 | $1.26 | $1.14 | $1.14 | $1.14 | 26,055 |
| 2019-04-16 | $1.28 | $1.28 | $1.17 | $1.20 | $1.20 | 5,180 |
| 2019-04-15 | $1.27 | $1.27 | $1.21 | $1.25 | $1.25 | 5,550 |
| 2019-04-12 | $1.27 | $1.29 | $1.25 | $1.25 | $1.25 | 13,050 |
| 2019-04-11 | $1.25 | $1.36 | $1.20 | $1.26 | $1.26 | 16,665 |
| 2019-04-10 | $1.30 | $1.31 | $1.27 | $1.30 | $1.30 | 6,129 |
| 2019-04-09 | $1.42 | $1.42 | $1.30 | $1.31 | $1.31 | 15,422 |
| 2019-04-08 | $1.42 | $1.42 | $1.35 | $1.40 | $1.40 | 20,980 |
| 2019-04-05 | $1.39 | $1.48 | $1.39 | $1.46 | $1.46 | 10,460 |
| 2019-04-04 | $1.39 | $1.49 | $1.37 | $1.37 | $1.37 | 20,252 |
| 2019-04-03 | $1.38 | $1.44 | $1.35 | $1.44 | $1.44 | 7,514 |
| 2019-04-02 | $1.30 | $1.40 | $0.94 | $1.40 | $1.40 | 17,255 |
| 2019-04-01 | $1.46 | $1.49 | $1.36 | $1.44 | $1.44 | 15,291 |
| 2019-03-29 | $1.35 | $1.51 | $1.35 | $1.46 | $1.46 | 10,765 |
| 2019-03-28 | $1.48 | $1.48 | $1.40 | $1.40 | $1.40 | 4,933 |
| 2019-03-27 | $1.45 | $1.46 | $1.35 | $1.42 | $1.42 | 7,555 |
| 2019-03-26 | $1.37 | $1.49 | $1.30 | $1.45 | $1.45 | 17,447 |
| 2019-03-25 | $1.44 | $1.47 | $1.37 | $1.37 | $1.37 | 6,275 |
| 2019-03-22 | $1.41 | $1.53 | $1.39 | $1.48 | $1.48 | 22,599 |
| 2019-03-21 | $1.49 | $1.49 | $1.35 | $1.35 | $1.35 | 14,240 |
| 2019-03-20 | $1.50 | $1.54 | $1.48 | $1.49 | $1.49 | 5,400 |
| 2019-03-19 | $1.29 | $1.50 | $1.24 | $1.50 | $1.50 | 27,476 |
| 2019-03-18 | $1.31 | $1.35 | $1.25 | $1.30 | $1.30 | 39,712 |
| 2019-03-15 | $1.25 | $1.33 | $1.24 | $1.30 | $1.30 | 10,588 |
| 2019-03-14 | $1.32 | $1.32 | $1.26 | $1.29 | $1.29 | 3,777 |
| 2019-03-13 | $1.30 | $1.32 | $1.26 | $1.32 | $1.32 | 13,322 |
| 2019-03-12 | $1.31 | $1.34 | $1.29 | $1.32 | $1.32 | 5,926 |
| 2019-03-11 | $1.27 | $1.35 | $1.25 | $1.35 | $1.35 | 3,929 |
| 2019-03-08 | $1.30 | $1.30 | $1.25 | $1.25 | $1.25 | 11,591 |
| 2019-03-07 | $1.43 | $1.43 | $1.32 | $1.34 | $1.34 | 15,413 |
| 2019-03-06 | $1.42 | $1.50 | $1.40 | $1.42 | $1.42 | 14,753 |
| 2019-03-05 | $1.44 | $1.46 | $1.41 | $1.42 | $1.42 | 16,460 |
| 2019-03-04 | $1.45 | $1.49 | $1.40 | $1.47 | $1.47 | 22,937 |
| 2019-03-01 | $1.40 | $1.60 | $1.37 | $1.48 | $1.48 | 39,593 |
| 2019-02-28 | $1.30 | $1.44 | $1.29 | $1.43 | $1.43 | 33,735 |
| 2019-02-27 | $1.49 | $1.50 | $1.34 | $1.44 | $1.44 | 24,694 |
| 2019-02-26 | $1.50 | $1.50 | $1.45 | $1.50 | $1.50 | 31,155 |
| 2019-02-25 | $1.49 | $1.50 | $1.42 | $1.44 | $1.44 | 93,419 |
| 2019-02-22 | $1.26 | $1.53 | $1.23 | $1.48 | $1.48 | 274,519 |
| 2019-02-21 | $1.24 | $1.26 | $1.24 | $1.25 | $1.25 | 3,875 |
| 2019-02-20 | $1.28 | $1.28 | $1.24 | $1.26 | $1.26 | 4,234 |
| 2019-02-19 | $1.23 | $1.29 | $1.23 | $1.28 | $1.28 | 6,871 |
| 2019-02-15 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 34 |
| 2019-02-14 | $1.25 | $1.25 | $1.23 | $1.23 | $1.23 | 1,212 |
| 2019-02-13 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 1,017 |
| 2019-02-12 | $1.24 | $1.26 | $1.19 | $1.24 | $1.24 | 2,570 |
| 2019-02-11 | $1.15 | $1.29 | $1.15 | $1.27 | $1.27 | 625 |
| 2019-02-08 | $1.27 | $1.29 | $1.26 | $1.26 | $1.26 | 3,125 |
| 2019-02-07 | $1.29 | $1.29 | $1.27 | $1.27 | $1.27 | 560 |
| 2019-02-06 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 391 |
| 2019-02-05 | $1.28 | $1.29 | $1.27 | $1.29 | $1.29 | 13,925 |
| 2019-02-04 | $1.28 | $1.33 | $1.22 | $1.22 | $1.22 | 5,884 |
| 2019-02-01 | $1.30 | $1.30 | $1.22 | $1.22 | $1.22 | 4,034 |
| 2019-01-31 | $1.32 | $1.32 | $1.29 | $1.32 | $1.32 | 52,106 |
| 2019-01-30 | $1.27 | $1.30 | $1.27 | $1.30 | $1.30 | 6,287 |
| 2019-01-29 | $1.26 | $1.31 | $1.26 | $1.31 | $1.31 | 19,575 |
| 2019-01-28 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 2,108 |
| 2019-01-25 | $1.25 | $1.25 | $1.21 | $1.21 | $1.21 | 3,977 |
| 2019-01-24 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 3,741 |
| 2019-01-23 | $1.24 | $1.26 | $1.21 | $1.21 | $1.21 | 5,806 |
| 2019-01-22 | $1.30 | $1.30 | $1.20 | $1.21 | $1.21 | 25,219 |
| 2019-01-18 | $1.46 | $1.46 | $1.30 | $1.30 | $1.30 | 11,795 |
| 2019-01-17 | $1.46 | $1.48 | $1.42 | $1.46 | $1.46 | 28,070 |
| 2019-01-16 | $1.44 | $1.47 | $1.40 | $1.45 | $1.45 | 54,780 |
| 2019-01-15 | $1.52 | $1.57 | $1.39 | $1.43 | $1.43 | 23,105 |
| 2019-01-14 | $1.22 | $1.44 | $1.19 | $1.42 | $1.42 | 24,564 |
| 2019-01-11 | $1.14 | $1.21 | $1.13 | $1.21 | $1.21 | 6,004 |
| 2019-01-10 | $1.20 | $1.20 | $1.13 | $1.14 | $1.14 | 3,556 |
| 2019-01-09 | $1.29 | $1.29 | $1.14 | $1.20 | $1.20 | 12,604 |
| 2019-01-08 | $1.35 | $1.37 | $1.20 | $1.23 | $1.23 | 77,332 |
| 2019-01-07 | $1.24 | $1.32 | $1.24 | $1.28 | $1.28 | 24,104 |
| 2019-01-04 | $1.12 | $1.15 | $1.12 | $1.15 | $1.15 | 455 |
| 2019-01-03 | $1.06 | $1.11 | $1.05 | $1.10 | $1.10 | 5,890 |
| 2019-01-02 | $1.09 | $1.09 | $1.05 | $1.05 | $1.05 | 10,467 |
| 2018-12-31 | $0.70 | $0.91 | $0.70 | $0.91 | $0.91 | 2,837 |
| 2018-12-28 | $0.68 | $0.70 | $0.62 | $0.69 | $0.69 | 31,712 |
| 2018-12-27 | $0.58 | $0.61 | $0.55 | $0.61 | $0.61 | 15,806 |
| 2018-12-26 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 12 |
| 2018-12-24 | $0.60 | $0.62 | $0.56 | $0.59 | $0.59 | 17,299 |
| 2018-12-21 | $0.65 | $0.65 | $0.61 | $0.63 | $0.63 | 26,197 |
| 2018-12-20 | $0.67 | $0.67 | $0.64 | $0.66 | $0.66 | 10,348 |
| 2018-12-19 | $0.82 | $0.82 | $0.79 | $0.79 | $0.79 | 1,800 |
| 2018-12-18 | $0.84 | $0.84 | $0.81 | $0.81 | $0.81 | 3,938 |
| 2018-12-17 | $0.81 | $0.81 | $0.79 | $0.79 | $0.79 | 1,705 |
| 2018-12-14 | $0.85 | $0.85 | $0.73 | $0.80 | $0.80 | 10,334 |
| 2018-12-13 | $0.75 | $0.89 | $0.75 | $0.86 | $0.86 | 8,935 |
| 2018-12-12 | $0.89 | $0.89 | $0.79 | $0.79 | $0.79 | 6,154 |
| 2018-12-11 | $0.85 | $0.88 | $0.84 | $0.85 | $0.85 | 22,172 |
| 2018-12-10 | $0.90 | $0.92 | $0.82 | $0.85 | $0.85 | 11,841 |
| 2018-12-07 | $0.97 | $0.97 | $0.95 | $0.95 | $0.95 | 1,681 |
| 2018-12-06 | $0.87 | $0.95 | $0.87 | $0.90 | $0.90 | 5,837 |
| 2018-12-04 | $0.95 | $0.99 | $0.85 | $0.85 | $0.85 | 6,882 |
| 2018-12-03 | $0.99 | $1.03 | $0.95 | $0.95 | $0.95 | 31,492 |
| 2018-11-30 | $1.06 | $1.06 | $0.96 | $0.96 | $0.96 | 10,653 |
| 2018-11-29 | $1.02 | $1.04 | $0.98 | $0.98 | $0.98 | 7,034 |
| 2018-11-28 | $0.91 | $0.91 | $0.76 | $0.76 | $0.76 | 3,068 |
| 2018-11-27 | $1.16 | $1.16 | $1.14 | $1.15 | $1.15 | 2,325 |
| 2018-11-26 | $1.36 | $1.36 | $1.12 | $1.14 | $1.14 | 2,600 |
| 2018-11-23 | $1.15 | $1.18 | $1.15 | $1.18 | $1.18 | 2,800 |
| 2018-11-21 | $1.24 | $1.24 | $1.14 | $1.16 | $1.16 | 14,449 |
| 2018-11-20 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 301 |
| 2018-11-19 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 2,016 |
| 2018-11-16 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 45 |
| 2018-11-15 | $1.52 | $1.53 | $1.52 | $1.53 | $1.53 | 2,451 |
| 2018-11-14 | $1.55 | $1.55 | $1.52 | $1.52 | $1.52 | 10,705 |
| 2018-11-13 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 300 |
| 2018-11-12 | $1.66 | $1.67 | $1.61 | $1.61 | $1.61 | 2,002 |
| 2018-11-09 | $1.75 | $1.75 | $1.61 | $1.61 | $1.61 | 1,400 |
| 2018-11-08 | $1.83 | $1.83 | $1.76 | $1.76 | $1.76 | 1,225 |
| 2018-11-07 | $1.90 | $1.90 | $1.83 | $1.88 | $1.88 | 2,788 |
| 2018-11-06 | $1.79 | $1.92 | $1.79 | $1.88 | $1.88 | 11,356 |
| 2018-11-05 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 2,061 |
| 2018-11-02 | $1.79 | $1.79 | $1.79 | $1.79 | $1.79 | 1,650 |
| 2018-11-01 | $1.56 | $1.77 | $1.56 | $1.71 | $1.71 | 3,865 |
| 2018-10-31 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 8,342 |
| 2018-10-30 | $1.60 | $1.60 | $1.35 | $1.44 | $1.44 | 4,846 |
| 2018-10-29 | $1.63 | $1.76 | $1.50 | $1.70 | $1.70 | 22,946 |
| 2018-10-26 | $1.75 | $1.86 | $1.70 | $1.70 | $1.70 | 13,375 |
| 2018-10-25 | $1.84 | $1.85 | $1.80 | $1.80 | $1.80 | 7,631 |
| 2018-10-24 | $1.85 | $1.96 | $1.85 | $1.85 | $1.85 | 5,877 |
| 2018-10-23 | $1.56 | $1.73 | $1.56 | $1.70 | $1.70 | 3,922 |
| 2018-10-22 | $1.70 | $1.79 | $1.70 | $1.78 | $1.78 | 2,180 |
| 2018-10-19 | $1.81 | $1.85 | $1.71 | $1.81 | $1.81 | 5,795 |
| 2018-10-18 | $1.93 | $1.93 | $1.70 | $1.81 | $1.81 | 13,681 |
| 2018-10-17 | $2.01 | $2.04 | $1.92 | $1.96 | $1.96 | 33,217 |
| 2018-10-16 | $2.04 | $2.14 | $1.98 | $2.03 | $2.03 | 16,951 |
| 2018-10-15 | $2.09 | $2.09 | $1.99 | $2.04 | $2.04 | 16,188 |
| 2018-10-12 | $1.75 | $2.07 | $1.75 | $2.06 | $2.06 | 8,115 |
| 2018-10-11 | $1.79 | $1.79 | $1.75 | $1.75 | $1.75 | 1,250 |
| 2018-10-10 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 300 |
| 2018-10-09 | $1.85 | $1.86 | $1.75 | $1.77 | $1.77 | 15,600 |
| 2018-10-08 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 0 |
| 2018-10-05 | $1.94 | $1.94 | $1.70 | $1.84 | $1.84 | 17,689 |
| 2018-10-04 | $1.82 | $1.96 | $1.82 | $1.85 | $1.85 | 6,198 |
| 2018-10-03 | $2.10 | $2.10 | $1.86 | $1.86 | $1.86 | 8,615 |
Captor Capital (CPTRF) News Headlines
Recent Captor Capital (CPTRF) News
Similar Companies to Captor Capital (CPTRF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |