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 (%)
Jan 27, 2022 0.0129 0 -0.01(-30.27%)
Jan 26, 2022 0.0220 0.0220 0.0148 0.0185 170,312 +0.00(+8.19%)
Jan 25, 2022 0.0060 0.0248 0.0060 0.0171 56,077 +0.01(+54.05%)
Jan 24, 2022 0.0138 0.0138 0.0099 0.0111 56,632 -0.00(-26.49%)
Jan 21, 2022 0.0125 0.0207 0.0125 0.0151 14,560 -0.00(-20.11%)
Jan 20, 2022 0.0161 0.0197 0.0120 0.0189 50,431 -0.00(-4.06%)
Jan 19, 2022 0.0250 0.0295 0.0133 0.0197 209,767 -0.01(-33.45%)
Jan 18, 2022 0.0385 0.0410 0.0110 0.0296 79,538 -0.02(-38.33%)
Jan 14, 2022 0.0480 0 +0.01(+19.70%)
Jan 13, 2022 0.0384 0.0403 0.0384 0.0401 28,625 -0.00(-9.07%)
Jan 12, 2022 0.0600 0.0600 0.0400 0.0441 39,573 -0.02(-26.50%)
Jan 11, 2022 0.0506 0.0708 0.0506 0.0600 25,950 -0.01(-14.29%)
Jan 10, 2022 0.0539 0.0798 0.0539 0.0700 25,952 +0.01(+22.16%)
Jan 07, 2022 0.0574 0.0574 0.0573 0.0573 17,200 +0.00(+0.00%)
Jan 06, 2022 0.0575 0.0575 0.0415 0.0573 10,520 -0.00(-0.17%)
Jan 05, 2022 0.0727 0.0727 0.0302 0.0574 85,992 -0.02(-24.37%)
Jan 04, 2022 0.0751 0.0797 0.0612 0.0759 53,600 +0.01(+19.72%)
Jan 03, 2022 0.0700 0.0895 0.0600 0.0634 44,773 +0.00(+5.32%)
Dec 31, 2021 0.0604 0.0604 0.0601 0.0602 4,658 +0.00(+6.36%)
Dec 30, 2021 0.0897 0.0897 0.0566 0.0566 2,394 -0.02(-25.33%)
Dec 29, 2021 0.0644 0.0758 0.0550 0.0758 33,620 -0.01(-14.64%)
Dec 28, 2021 0.0820 0.1100 0.0420 0.0888 215,540 +0.00(+4.35%)
Dec 27, 2021 0.0701 0.0851 0.0701 0.0851 1,150 -0.00(-1.85%)
Dec 23, 2021 0.0801 0.0867 0.0702 0.0867 16,042 +0.00(+0.81%)
Dec 22, 2021 0.0896 0.0896 0.0860 0.0860 13,964 -0.01(-12.42%)
Dec 21, 2021 0.0896 0.0982 0.0896 0.0982 7,800 +0.01(+9.72%)
Dec 20, 2021 0.1100 0.1100 0.0874 0.0895 7,997 -0.00(-0.56%)
Dec 17, 2021 0.0864 0.0900 0.0860 0.0900 2,020 -0.03(-23.40%)
Dec 15, 2021 0.1175 0.1175 0.1175 0 +0.03(+34.59%)
Dec 14, 2021 0.1187 0.1198 0.0873 0.0873 13,016 -0.02(-15.65%)
Dec 13, 2021 0.1200 0.1200 0.1035 0.1035 1,862 +0.02(+20.21%)
Dec 10, 2021 0.1200 0.1200 0.0859 0.0861 49,984 -0.01(-14.67%)
Dec 09, 2021 0.1198 0.1198 0.1006 0.1009 66,198 -0.04(-27.36%)
Dec 08, 2021 0.1226 0.1390 0.1226 0.1389 3,426 +0.02(+13.39%)
Dec 07, 2021 0.1213 0.1238 0.1104 0.1225 1,150 -0.00(-1.69%)
Dec 06, 2021 0.1111 0.1300 0.0800 0.1246 41,267 -0.01(-10.42%)
Dec 03, 2021 0.1105 0.1400 0.1100 0.1391 23,026 -0.00(-0.64%)
Dec 02, 2021 0.1400 0.1475 0.1390 0.1400 11,108 +0.00(+0.00%)
Dec 01, 2021 0.1300 0.1447 0.1300 0.1400 3,800 +0.02(+14.10%)
Nov 30, 2021 0.1156 0.1227 0.1151 0.1227 1,540 +0.00(+2.25%)
Nov 29, 2021 0.1493 0.1493 0.1200 0.1200 16,300 -0.03(-18.86%)
Nov 24, 2021 0.1479 0.1479 0.1479 0 -0.00(-1.27%)
Nov 22, 2021 0.1498 0.1498 0.1498 0 -0.02(-9.21%)
Nov 19, 2021 0.1650 0.1650 0.1650 0.1650 14,741 +0.00(+0.00%)
Nov 18, 2021 0.1506 0.1700 0.1506 0.1650 4,303 -0.01(-6.99%)
Nov 17, 2021 0.1539 0.1950 0.1539 0.1774 14,295 -0.02(-9.67%)
Nov 16, 2021 0.1900 0.1971 0.1537 0.1964 10,158 -0.00(-0.36%)
Nov 15, 2021 0.1901 0.1971 0.1901 0.1971 23,549 +0.00(+0.10%)
Nov 12, 2021 0.1835 0.2000 0.1835 0.1969 56,420 +0.03(+15.82%)
Nov 11, 2021 0.2000 0.2000 0.1412 0.1700 22,547 -0.01(-5.56%)
Nov 10, 2021 0.1805 0.1800 19,215 +0.00(+0.00%)
Nov 09, 2021 0.1900 0.1901 0.1700 0.1800 16,507 -0.01(-6.25%)
Nov 08, 2021 0.1522 0.2054 0.1522 0.1920 56,642 +0.01(+6.96%)
Nov 05, 2021 0.1850 0.1897 0.1521 0.1795 89,354 -0.02(-10.87%)
Nov 04, 2021 0.1688 0.2500 0.1508 0.2014 76,507 +0.03(+19.31%)
Nov 03, 2021 0.1588 0.1700 0.1550 0.1688 79,019 +0.02(+14.67%)
Nov 02, 2021 0.1740 0.1749 0.1200 0.1472 71,352 -0.01(-8.00%)
Nov 01, 2021 0.1800 0.1900 0.1559 0.1600 92,347 -0.02(-11.11%)
Oct 29, 2021 0.2200 0.2490 0.1600 0.1800 609,948 +0.03(+16.50%)
Oct 28, 2021 0.1450 0.1600 0.1250 0.1545 247,990 -0.01(-5.56%)
Oct 27, 2021 0.1900 0.2200 0.1450 0.1636 986,760 +0.05(+46.07%)
Oct 26, 2021 0.1751 0.1120 293,126 -0.06(-35.85%)
Oct 25, 2021 0.2000 0.2297 0.1600 0.1746 637,653 +0.02(+16.25%)
Oct 22, 2021 0.1000 0.1725 0.0816 0.1502 409,105 +0.05(+52.18%)
Oct 21, 2021 0.1300 0.1400 0.0700 0.0987 217,656 -0.02(-14.25%)
Oct 20, 2021 0.1400 0.1500 0.1150 0.1151 25,315 -0.01(-10.71%)
Oct 19, 2021 0.1289 0.1289 0.1289 0.1289 2,115 +0.01(+9.42%)
Oct 18, 2021 0.1362 0.1362 0.1156 0.1178 91,584 -0.02(-13.51%)
Oct 15, 2021 0.1375 0.1375 0.1362 0.1362 508 +0.01(+10.37%)
Oct 14, 2021 0.1300 0.1480 0.1150 0.1234 102,717 -0.00(-0.88%)
Oct 13, 2021 0.1000 0.1444 0.0998 0.1245 103,580 +0.02(+24.50%)
Oct 12, 2021 0.1200 0.1500 0.0800 0.1000 104,088 -0.01(-9.09%)
Oct 11, 2021 0.0690 0.1600 0.0556 0.1100 175,837 +0.06(+106.38%)
Oct 08, 2021 0.0612 0.0796 0.0519 0.0533 120,400 -0.01(-18.00%)
Oct 07, 2021 0.0794 0.0794 0.0600 0.0650 9,203 -0.00(-4.41%)
Oct 06, 2021 0.0614 0.0950 0.0500 0.0680 104,250 +0.00(+7.26%)
Oct 04, 2021 0.0634 0.0634 0.0634 0 -0.00(-5.37%)
Oct 01, 2021 0.0650 0.0670 0.0530 0.0670 8,422 -0.00(-3.74%)
Sep 30, 2021 0.0655 0.0696 0.0655 0.0696 7,893 +0.00(+6.58%)
Sep 29, 2021 0.0653 0.0701 0.0653 0.0653 16,315 +0.00(+0.31%)
Sep 28, 2021 0.0651 0.0651 0.0649 0.0651 8,791 -0.00(-7.00%)
Sep 27, 2021 0.0695 0.0700 0.0695 0.0700 16,161 +0.01(+7.69%)
Sep 24, 2021 0.0698 0.0700 0.0650 0.0650 2,700 -0.00(-0.61%)
Sep 23, 2021 0.0700 0.0702 0.0653 0.0654 22,971 -0.00(-6.84%)
Sep 22, 2021 0.0703 0.0703 0.0700 0.0702 3,565 -0.01(-16.82%)
Sep 21, 2021 0.0844 0.0844 0.0844 0.0844 1,033 -0.00(-0.12%)
Sep 20, 2021 0.0700 0.0845 0.0700 0.0845 7,175 +0.01(+19.01%)
Sep 17, 2021 0.0710 0.0711 0.0710 0.0710 10,391 +0.00(+1.43%)
Sep 16, 2021 0.0700 0.0701 0.0700 0.0700 24,400 -0.00(-4.63%)
Sep 15, 2021 0.0737 0.0737 0.0616 0.0734 36,371 -0.02(-24.64%)
Sep 14, 2021 0.0610 0.0977 0.0610 0.0974 1,249 +0.02(+21.75%)
Sep 13, 2021 0.0717 0.0849 0.0716 0.0800 27,995 +0.01(+12.68%)
Sep 10, 2021 0.0600 0.0850 0.0600 0.0710 61,347 +0.01(+9.06%)
Sep 09, 2021 0.0652 0.0652 0.0651 0.0651 6,089 -0.00(-6.87%)
Sep 08, 2021 0.0899 0.0899 0.0679 0.0699 26,288 +0.00(+6.72%)
Sep 07, 2021 0.0932 0.0987 0.0636 0.0655 18,250 -0.02(-26.57%)
Sep 03, 2021 0.1000 0.1000 0.0892 0.0892 10,540 +0.00(+1.71%)
Sep 02, 2021 0.1000 0.1000 0.0877 0.0877 11,500 -0.00(-2.66%)
Sep 01, 2021 0.0901 0.1001 0.0901 0.0901 4,173 -0.01(-9.81%)
Aug 30, 2021 0.0999 0.0999 0.0999 0 +0.00(+0.00%)
Aug 27, 2021 0.1001 0.1001 0.0999 0.0999 1,145 -0.00(-0.10%)
Aug 26, 2021 0.0920 0.1020 0.0920 0.1000 11,200 +0.01(+10.74%)
Aug 25, 2021 0.1023 0.1023 0.0901 0.0903 28,919 -0.00(-4.95%)
Aug 24, 2021 0.0950 0.0950 0.0950 0.0950 1,148 +0.01(+5.56%)
Aug 23, 2021 0.0952 0.0952 0.0900 0.0900 2,877 -0.01(-5.56%)
Aug 20, 2021 0.0954 0.0954 0.0952 0.0953 4,215 -0.01(-13.28%)
Aug 19, 2021 0.1099 0.1099 0.1099 0.1099 406 +0.01(+9.90%)
Aug 18, 2021 0.1049 0.1049 0.1000 0.1000 1,231 +0.00(+5.15%)
Aug 17, 2021 0.0950 0.0951 0.0950 0.0951 1,305 +0.00(+0.11%)
Aug 16, 2021 0.0951 0.1292 0.0950 0.0950 3,066 -0.01(-7.14%)
Aug 12, 2021 0.1023 0.1023 0.1023 0 +0.00(+2.20%)
Aug 11, 2021 0.1008 0.1013 0.1000 0.1001 9,210 -0.02(-15.88%)
Aug 10, 2021 0.1154 0.1300 0.1101 0.1190 19,343 +0.00(+1.45%)
Aug 09, 2021 0.1200 0.1219 0.1173 0.1173 6,600 -0.00(-2.25%)
Aug 06, 2021 0.1198 0.1200 0.1128 0.1200 8,960 +0.02(+19.64%)
Aug 05, 2021 0.1101 0.1101 0.1003 0.1003 500 +0.00(+0.10%)
Aug 04, 2021 0.1002 0.1051 0.1002 0.1002 8,600 +0.00(+2.45%)
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.