Captor Capital Corp Recent Share Price (USX:CPTRF)

USX:CPTRF - Captor Capital Corp Captor Capital Corp
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
14 Jul 2009	USD	1.62	1.8	1.6	1.8	36	+0.38 (+26.76%)	1,000
13 Jul 2009	USD	1.42	1.42	1.42	1.42	28.4	+0.4 (+39.22%)	650
10 Jul 2009	USD	2.6	2.6	1.02	1.02	20.4	-0.56 (-35.44%)	318
9 Jul 2009	USD	1.84	1.84	1.58	1.58	31.6	-0.16 (-9.20%)	600
8 Jul 2009	USD	1.82	1.82	1.74	1.74	34.8	-0.16 (-8.42%)	1,000
7 Jul 2009	USD	2.2	2.2	1.9	1.9	38	-0.32 (-14.41%)	2,980
6 Jul 2009	USD	2.37	2.37	2.22	2.22	44.4	-0.18 (-7.50%)	250
3 Jul 2009	USD	2.4	2.4	2.4	2.4	48	0.0 (0.0%)	0
2 Jul 2009	USD	2.22	2.4	2.18	2.4	48	+0.178 (+8.01%)	3,275
1 Jul 2009	USD	2.222	2.222	2.222	2.222	44.44	+0.002 (+0.09%)	100
30 Jun 2009	USD	2.32	2.332	2.18	2.22	44.4	-0.1 (-4.31%)	1,035
29 Jun 2009	USD	2.8	2.8	2.32	2.32	46.4	-0.38 (-14.07%)	328
26 Jun 2009	USD	2.7	2.7	2.7	2.7	54	-0.08 (-2.88%)	1,079
25 Jun 2009	USD	2.3	2.78	2.3	2.78	55.6	+0.48 (+20.87%)	625
24 Jun 2009	USD	2.3	2.3	2.3	2.3	46	0.0 (0.0%)	270
23 Jun 2009	USD	2.3	2.32	2.3	2.3	46	-0.16 (-6.50%)	375
22 Jun 2009	USD	2.46	2.46	2.46	2.46	49.2	0.0 (0.0%)	0
19 Jun 2009	USD	2.46	2.46	2.46	2.46	49.2	-0.14 (-5.38%)	225
18 Jun 2009	USD	2.1	2.6	2.1	2.6	52	0.0 (0.0%)	1,620
17 Jun 2009	USD	2.6	2.6	2.6	2.6	52	0.0 (0.0%)	100
16 Jun 2009	USD	3	3	2.6	2.6	52	-0.76 (-22.62%)	1,735
15 Jun 2009	USD	2.62	3.36	2.62	3.36	67.2	+1.22 (+57.01%)	195
12 Jun 2009	USD	2.22	2.22	2.14	2.14	42.8	-0.46 (-17.69%)	250
11 Jun 2009	USD	2.4	3	2.4	2.6	52	+0.34 (+15.04%)	1,275
10 Jun 2009	USD	2.4	2.4	2.26	2.26	45.2	-0.54 (-19.29%)	825
9 Jun 2009	USD	2.7	2.8	2.7	2.8	56	+0.1 (+3.70%)	853
8 Jun 2009	USD	2.7	2.7	2.7	2.7	54	0.0 (0.0%)	50
5 Jun 2009	USD	2.7	2.7	2.7	2.7	54	0.0 (0.0%)	50
4 Jun 2009	USD	2.986	2.986	2.7	2.7	54	0.0 (0.0%)	1,120
3 Jun 2009	USD	2.7	2.7	2.7	2.7	54	-0.1 (-3.57%)	80