Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cemtrex Inc Series 1 WT (NQ: CETXW )

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 30, 2020 0.0850 0.0950 0.0820 0.0844 65,733 +0.00(+2.93%)
Nov 27, 2020 0.0851 0.0851 0.0820 0.0820 26,300 -0.00(-5.20%)
Nov 25, 2020 0.0850 0.0948 0.0820 0.0865 33,500 -0.01(-13.50%)
Nov 24, 2020 0.1140 0.1140 0.0821 0.1000 52,374 -0.01(-9.17%)
Nov 23, 2020 0.1000 0.1192 0.1000 0.1101 237,760 +0.02(+25.26%)
Nov 20, 2020 0.1000 0.1000 0.0810 0.0879 45,100 +0.01(+7.85%)
Nov 19, 2020 0.0955 0.1080 0.0800 0.0815 52,380 -0.01(-9.44%)
Nov 18, 2020 0.1091 0.1100 0.0810 0.0900 95,918 +0.01(+10.29%)
Nov 17, 2020 0.0800 0.0900 0.0777 0.0816 230,066 -0.00(-3.89%)
Nov 16, 2020 0.0801 0.0900 0.0800 0.0849 53,621 -0.01(-7.01%)
Nov 13, 2020 0.0950 0.1000 0.0805 0.0913 34,300 -0.01(-5.88%)
Nov 12, 2020 0.1300 0.1300 0.0780 0.0970 139,897 -0.04(-26.52%)
Nov 11, 2020 0.0550 0.1500 0.0550 0.1320 838,138 +0.08(+145.81%)
Nov 10, 2020 0.0500 0.0537 0.0500 0.0537 26,858 +0.00(+6.97%)
Nov 09, 2020 0.0500 0.0585 0.0500 0.0502 5,913 -0.01(-14.19%)
Nov 06, 2020 0.0532 0.0660 0.0500 0.0585 21,400 -0.01(-12.69%)
Nov 05, 2020 0.0670 0.0670 0.0670 0.0670 800 -0.00(-2.90%)
Nov 04, 2020 0.0576 0.0690 0.0531 0.0690 46,332 -0.00(-4.03%)
Nov 03, 2020 0.0576 0.0720 0.0576 0.0719 12,073 -0.00(-0.14%)
Nov 02, 2020 0.0575 0.0899 0.0575 0.0720 170,042 +0.02(+44.00%)
Oct 30, 2020 0.0580 0.0580 0.0500 0.0500 4,400 -0.00(-8.26%)
Oct 29, 2020 0.0640 0.0640 0.0545 0.0545 2,305 +0.00(+0.93%)
Oct 28, 2020 0.0540 0.0540 0.0540 0.0540 250 -0.00(-4.42%)
Oct 27, 2020 0.0500 0.0625 0.0500 0.0565 2,500 +0.01(+13.00%)
Oct 26, 2020 0.0619 0.0619 0.0500 0.0500 1,269 -0.00(-0.20%)
Oct 23, 2020 0.0547 0.0620 0.0501 0.0501 6,900 +0.00(+6.37%)
Oct 22, 2020 0.0554 0.0554 0.0471 0.0471 6,474 -0.01(-14.36%)
Oct 21, 2020 0.0500 0.0555 0.0500 0.0550 8,470 +0.00(+3.77%)
Oct 20, 2020 0.0528 0.0599 0.0528 0.0530 6,810 +0.00(+5.37%)
Oct 19, 2020 0.0640 0.0640 0.0470 0.0503 29,296 -0.00(-8.55%)
Oct 16, 2020 0.0640 0.0640 0.0502 0.0550 28,700 +0.00(+10.00%)
Oct 15, 2020 0.0530 0.0530 0.0500 0.0500 15,485 -0.01(-14.53%)
Oct 14, 2020 0.0585 0.0585 0.0585 0.0585 500 -0.00(-2.34%)
Oct 13, 2020 0.0599 0.0599 0.0564 0.0599 6,515 +0.00(+0.00%)
Oct 12, 2020 0.0550 0.0599 0.0530 0.0599 12,570 +0.00(+8.91%)
Oct 09, 2020 0.0550 0.0600 0.0550 0.0550 12,000 +0.01(+14.58%)
Oct 08, 2020 0.0487 0.0500 0.0480 0.0480 31,090 +0.00(+1.05%)
Oct 07, 2020 0.0500 0.0500 0.0470 0.0475 12,320 +0.00(+0.64%)
Oct 06, 2020 0.0639 0.0640 0.0420 0.0472 22,411 -0.02(-26.13%)
Oct 05, 2020 0.0525 0.0639 0.0501 0.0639 35,827 +0.01(+27.54%)
Oct 02, 2020 0.0525 0.0525 0.0500 0.0501 32,200 -0.00(-4.75%)
Oct 01, 2020 0.0527 0.0553 0.0526 0.0526 5,060 +0.00(+0.19%)
Sep 30, 2020 0.0590 0.0590 0.0523 0.0525 19,180 -0.00(-6.58%)
Sep 29, 2020 0.0524 0.0568 0.0524 0.0562 7,184 +0.00(+7.25%)
Sep 28, 2020 0.0500 0.0542 0.0500 0.0524 6,330 +0.00(+0.19%)
Sep 25, 2020 0.0537 0.0570 0.0522 0.0523 31,400 +0.00(+0.00%)
Sep 24, 2020 0.0522 0.0570 0.0522 0.0523 33,124 -0.00(-1.13%)
Sep 23, 2020 0.0598 0.0598 0.0520 0.0529 72,933 +0.00(+1.54%)
Sep 22, 2020 0.0512 0.0521 0.0512 0.0521 10,930 -0.00(-6.13%)
Sep 21, 2020 0.0510 0.0599 0.0510 0.0555 10,407 -0.00(-0.36%)
Sep 18, 2020 0.0646 0.0646 0.0557 0.0557 15,400 +0.00(+1.27%)
Sep 17, 2020 0.0504 0.0560 0.0503 0.0550 26,103 +0.00(+9.56%)
Sep 16, 2020 0.0503 0.0503 0.0502 0.0502 409 +0.00(+0.40%)
Sep 15, 2020 0.0600 0.0600 0.0500 0.0500 45,513 -0.01(-21.14%)
Sep 14, 2020 0.0550 0.0634 0.0547 0.0634 34,297 +0.01(+10.65%)
Sep 11, 2020 0.0552 0.0599 0.0552 0.0573 33,100 -0.00(-6.07%)
Sep 10, 2020 0.0623 0.0646 0.0503 0.0610 34,822 -0.00(-5.57%)
Sep 09, 2020 0.0597 0.0647 0.0501 0.0646 9,305 +0.01(+17.45%)
Sep 08, 2020 0.0501 0.0599 0.0501 0.0550 42,593 -0.01(-8.49%)
Sep 04, 2020 0.0600 0.0649 0.0600 0.0601 29,700 +0.00(+0.17%)
Sep 03, 2020 0.0600 0.0600 0.0600 0.0600 75,881 -0.01(-7.83%)
Sep 02, 2020 0.0610 0.0651 0.0610 0.0651 20,173 -0.00(-6.06%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.