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

Castor Maritime Inc (NQ: CTRM )

4.250 -0.190 (-4.28%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 13, 2024 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 (%)
Dec 29, 2023 0.4000 0.4300 0.3990 0.4250 729,194 +0.01(+2.91%)
Dec 28, 2023 0.4033 0.4200 0.4033 0.4130 341,020 +0.00(+0.05%)
Dec 27, 2023 0.4160 0.4200 0.4070 0.4128 751,376 -0.01(-2.73%)
Dec 26, 2023 0.4485 0.4487 0.4150 0.4244 727,809 -0.03(-6.87%)
Dec 22, 2023 0.4500 0.4749 0.4499 0.4557 1,012,979 +0.00(+0.73%)
Dec 21, 2023 0.4260 0.4576 0.4180 0.4524 678,795 +0.03(+7.71%)
Dec 20, 2023 0.4115 0.4449 0.4109 0.4200 622,111 +0.00(+1.08%)
Dec 19, 2023 0.4262 0.4349 0.4080 0.4155 567,209 -0.01(-1.91%)
Dec 18, 2023 0.4357 0.4500 0.4200 0.4236 656,623 -0.00(-0.80%)
Dec 15, 2023 0.4038 0.4444 0.4001 0.4270 1,055,513 +0.03(+6.72%)
Dec 14, 2023 0.3900 0.4100 0.3900 0.4001 386,302 -0.01(-2.37%)
Dec 13, 2023 0.4078 0.4098 0.3713 0.4098 408,527 +0.00(+0.86%)
Dec 12, 2023 0.3800 0.4200 0.3762 0.4063 834,944 +0.04(+10.53%)
Dec 11, 2023 0.3900 0.4000 0.3629 0.3676 632,803 -0.03(-8.58%)
Dec 08, 2023 0.3950 0.4100 0.3950 0.4021 277,080 +0.00(+0.02%)
Dec 07, 2023 0.4100 0.4197 0.3902 0.4020 627,212 -0.01(-1.95%)
Dec 06, 2023 0.4104 0.4439 0.3910 0.4100 924,306 -0.01(-1.20%)
Dec 05, 2023 0.4449 0.4449 0.4139 0.4150 738,356 -0.04(-7.78%)
Dec 04, 2023 0.4000 0.4500 0.3882 0.4500 1,645,985 +0.08(+20.35%)
Dec 01, 2023 0.3400 0.3800 0.3310 0.3739 1,070,789 +0.04(+10.82%)
Nov 30, 2023 0.3590 0.3590 0.3310 0.3374 320,317 +0.01(+3.50%)
Nov 29, 2023 0.3180 0.3600 0.3050 0.3260 1,976,991 +0.01(+3.49%)
Nov 28, 2023 0.3060 0.3180 0.3010 0.3150 529,121 +0.00(+0.93%)
Nov 27, 2023 0.3170 0.3173 0.3100 0.3121 316,645 -0.01(-1.64%)
Nov 24, 2023 0.3150 0.3195 0.3150 0.3173 128,369 +0.01(+2.12%)
Nov 22, 2023 0.3070 0.3195 0.3041 0.3107 253,366 +0.00(+0.36%)
Nov 21, 2023 0.3100 0.3130 0.3003 0.3096 349,093 +0.00(+0.91%)
Nov 20, 2023 0.3117 0.3195 0.3041 0.3068 243,147 +0.00(+0.85%)
Nov 17, 2023 0.3049 0.3111 0.3001 0.3042 397,252 +0.00(+1.47%)
Nov 16, 2023 0.3000 0.3030 0.2950 0.2998 202,224 -0.00(-0.66%)
Nov 15, 2023 0.2908 0.3046 0.2899 0.3018 503,937 +0.01(+3.57%)
Nov 14, 2023 0.2949 0.3047 0.2900 0.2914 556,334 -0.00(-1.19%)
Nov 13, 2023 0.3301 0.3325 0.2855 0.2949 1,100,430 -0.04(-10.96%)
Nov 10, 2023 0.3480 0.3499 0.3301 0.3312 267,634 -0.02(-4.91%)
Nov 09, 2023 0.3408 0.3497 0.3400 0.3483 237,081 -0.00(-0.26%)
Nov 08, 2023 0.3500 0.3589 0.3470 0.3492 212,077 -0.00(-1.05%)
Nov 07, 2023 0.3500 0.3540 0.3480 0.3529 130,702 +0.00(+1.32%)
Nov 06, 2023 0.3750 0.3750 0.3430 0.3483 250,668 -0.01(-1.89%)
Nov 03, 2023 0.3630 0.3750 0.3400 0.3550 335,586 -0.00(-0.36%)
Nov 02, 2023 0.3400 0.3570 0.3401 0.3563 267,922 +0.02(+6.36%)
Nov 01, 2023 0.3400 0.3501 0.3259 0.3350 577,582 -0.01(-1.82%)
Oct 31, 2023 0.3600 0.3631 0.3402 0.3412 633,292 -0.02(-6.01%)
Oct 30, 2023 0.3868 0.3889 0.3620 0.3630 369,552 -0.02(-3.99%)
Oct 27, 2023 0.3729 0.3850 0.3729 0.3781 186,974 +0.01(+1.39%)
Oct 26, 2023 0.3810 0.3870 0.3700 0.3729 612,837 -0.02(-4.36%)
Oct 25, 2023 0.3927 0.3972 0.3850 0.3899 222,995 -0.00(-0.71%)
Oct 24, 2023 0.3900 0.3997 0.3900 0.3927 270,839 -0.00(-0.56%)
Oct 23, 2023 0.3851 0.3997 0.3850 0.3949 325,464 +0.00(+1.10%)
Oct 20, 2023 0.4051 0.4100 0.3875 0.3906 397,666 -0.02(-4.71%)
Oct 19, 2023 0.4200 0.4200 0.4000 0.4099 261,218 +0.01(+1.41%)
Oct 18, 2023 0.4400 0.4449 0.3919 0.4042 881,228 -0.04(-8.22%)
Oct 17, 2023 0.4323 0.4700 0.4311 0.4404 420,213 +0.01(+1.66%)
Oct 16, 2023 0.4320 0.4450 0.4300 0.4332 309,442 +0.01(+1.33%)
Oct 13, 2023 0.4255 0.4397 0.4110 0.4275 191,548 -0.00(-0.35%)
Oct 12, 2023 0.4502 0.4673 0.4000 0.4290 517,146 -0.04(-8.14%)
Oct 11, 2023 0.4600 0.4700 0.4510 0.4670 323,617 +0.01(+1.19%)
Oct 10, 2023 0.4454 0.4640 0.4450 0.4615 308,187 +0.01(+1.50%)
Oct 09, 2023 0.4687 0.4800 0.4538 0.4547 564,713 -0.00(-0.39%)
Oct 06, 2023 0.4100 0.4672 0.4100 0.4565 863,118 +0.04(+10.80%)
Oct 05, 2023 0.4400 0.4400 0.4100 0.4120 453,394 -0.00(-0.70%)
Oct 04, 2023 0.4185 0.4215 0.4040 0.4149 403,838 +0.01(+1.72%)
Oct 03, 2023 0.4350 0.4350 0.4053 0.4079 163,638 -0.01(-1.85%)
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.