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 (%)
Sep 26, 2019 0.0101 0.0101 0.0101 0 +0.00(+0.00%)
Sep 25, 2019 0.0203 0.0203 0.0101 0.0101 4,200 -0.02(-65.17%)
Sep 24, 2019 0.0080 0.0290 0.0053 0.0290 6,020 +0.02(+187.13%)
Sep 20, 2019 0.0101 0.0101 0.0101 0 +0.00(+0.00%)
Sep 19, 2019 0.0100 0.0101 0.0100 0.0101 500 -0.00(-11.40%)
Sep 18, 2019 0.0113 0.0114 0.0113 0.0114 5,200 -0.00(-20.83%)
Sep 16, 2019 0.0144 0.0144 0.0144 0 +0.00(+29.73%)
Sep 13, 2019 0.0111 0.0111 0.0111 0.0111 1,200 +0.00(+0.00%)
Sep 11, 2019 0.0111 0.0111 0.0111 0 +0.00(+0.91%)
Sep 09, 2019 0.0110 0.0110 0.0110 0 -0.00(-2.65%)
Sep 04, 2019 0.0113 0.0113 0.0113 0 +0.00(+2.73%)
Sep 03, 2019 0.0112 0.0112 0.0110 0.0110 500 -0.00(-1.79%)
Aug 30, 2019 0.0166 0.0166 0.0112 0.0112 7,000 -0.00(-30.00%)
Aug 27, 2019 0.0160 0.0160 0.0160 0 +0.00(+3.23%)
Aug 26, 2019 0.0150 0.0155 0.0150 0.0155 4,199 +0.00(+3.33%)
Aug 22, 2019 0.0150 0.0150 0.0150 0 -0.01(-44.85%)
Aug 20, 2019 0.0272 0.0272 0.0272 0 +0.01(+26.51%)
Aug 16, 2019 0.0215 0.0215 0.0215 0 +0.01(+43.33%)
Aug 08, 2019 0.0150 0.0150 0.0150 0 +0.00(+14.50%)
Aug 05, 2019 0.0131 0.0131 0.0131 0 -0.02(-56.33%)
Aug 02, 2019 0.0210 0.0300 0.0210 0.0300 4,600 +0.01(+77.51%)
Jul 31, 2019 0.0169 0.0169 0.0169 0 +0.00(+30.00%)
Jul 30, 2019 0.0130 0.0130 0.0130 0.0130 1,600 +0.00(+18.18%)
Jul 29, 2019 0.0800 0.0800 0.0110 0.0110 27,000 -0.03(-72.50%)
Jul 15, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 12, 2019 0.0400 0.0400 0.0400 0.0400 100 -0.01(-22.93%)
Jul 09, 2019 0.0519 0.0519 0.0519 0 +0.01(+29.75%)
Jul 08, 2019 0.0400 0.0400 0.0400 0.0400 1,780 -0.01(-19.52%)
Jul 01, 2019 0.0497 0.0497 0.0497 0 -0.03(-37.88%)
Jun 28, 2019 0.0700 0.1000 0.0700 0.0800 50,100 -0.02(-20.00%)
Jun 27, 2019 0.0256 0.1000 0.0250 0.1000 250,941 +0.09(+809.09%)
Jun 18, 2019 0.0110 0.0110 0.0110 0 +0.00(+8.91%)
Jun 12, 2019 0.0101 0.0101 0.0101 0 +0.00(+1.00%)
Jun 11, 2019 0.0100 0.0100 0.0100 0.0100 100 +0.00(+0.00%)
Jun 04, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jun 03, 2019 0.0110 0.0110 0.0100 0.0100 2,035 +0.00(+0.00%)
May 29, 2019 0.0100 0.0100 0.0100 0 -0.01(-50.00%)
May 22, 2019 0.0200 0.0200 0.0200 0 +0.00(+5.26%)
May 21, 2019 0.0210 0.0210 0.0190 0.0190 7,500 -0.00(-7.77%)
May 14, 2019 0.0206 0.0206 0.0206 0 -0.01(-31.10%)
May 13, 2019 0.0299 0.0299 0.0299 0.0299 4,000 +0.00(+0.00%)
May 06, 2019 0.0299 0.0299 0.0299 0 +0.00(+0.00%)
May 02, 2019 0.0299 0.0299 0.0299 0 -0.00(-0.33%)
May 01, 2019 0.0300 0.0300 0.0300 0.0300 700 +0.00(+0.00%)
Apr 30, 2019 0.0300 0.0300 0.0300 0.0300 1,900 +0.01(+42.86%)
Apr 23, 2019 0.0210 0.0210 0.0210 0 -0.00(-18.92%)
Apr 22, 2019 0.0259 0.0259 0.0259 0.0259 286 +0.00(+12.12%)
Apr 18, 2019 0.0299 0.0299 0.0231 0.0231 9,100 -0.01(-22.74%)
Apr 17, 2019 0.0299 0.0299 0.0299 0.0299 200 +0.00(+0.00%)
Apr 11, 2019 0.0299 0.0299 0.0299 0 -0.00(-0.33%)
Apr 10, 2019 0.0300 0.0300 0.0300 40 +0.00(+0.00%)
Apr 04, 2019 0.0300 0.0300 0.0300 0 -0.00(-6.25%)
Apr 03, 2019 0.0320 0.0320 0.0320 0.0320 247 +0.00(+6.67%)
Mar 28, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 27, 2019 0.0788 0.0788 0.0300 0.0300 4,150 -0.03(-45.45%)
Mar 26, 2019 0.0500 0.0550 0.0500 0.0550 6,150 +0.02(+76.28%)
Mar 22, 2019 0.0312 0.0312 0.0312 0 +0.00(+0.00%)
Mar 19, 2019 0.0312 0.0312 0.0312 0 +0.00(+0.00%)
Mar 18, 2019 0.0310 0.0312 0.0310 0.0312 4,000 +0.00(+0.65%)
Mar 15, 2019 0.0310 0.0310 0.0310 0.0310 1,000 -0.00(-0.32%)
Mar 14, 2019 0.0311 0.0311 0.0311 18 +0.00(+0.00%)
Mar 13, 2019 0.0310 0.0311 0.0310 0.0311 4,000 -0.00(-2.81%)
Mar 06, 2019 0.0320 0.0320 0.0320 0 -0.02(-36.00%)
Mar 01, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.86%)
Feb 27, 2019 0.0447 0.0447 0.0447 0 +0.01(+27.71%)
Feb 26, 2019 0.0788 0.0788 0.0350 0.0350 210 +0.01(+16.67%)
Feb 22, 2019 0.0300 0.0300 0.0300 0 -0.01(-22.88%)
Feb 21, 2019 0.0389 0.0389 0.0389 0.0389 400 +0.01(+29.67%)
Feb 20, 2019 0.0300 0.0300 0.0300 0.0300 150 -0.02(-38.65%)
Feb 08, 2019 0.0489 0.0489 0.0489 0 +0.03(+140.89%)
Feb 07, 2019 0.0201 0.0203 0.0201 0.0203 9,200 -0.03(-56.81%)
Feb 06, 2019 0.0470 0.0470 0.0470 0.0470 100 -0.00(-3.89%)
Feb 05, 2019 0.0489 0.0489 0.0488 0.0489 9,945 +0.00(+0.20%)
Feb 04, 2019 0.0488 0.0488 0.0201 0.0488 5,800 +0.03(+144.00%)
Jan 28, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 25, 2019 0.0200 0.0200 0.0200 0.0200 3,000 +0.01(+76.99%)
Dec 31, 2018 0.0113 0.0113 0.0113 0 -0.01(-46.19%)
Dec 27, 2018 0.0210 0.0210 0.0210 0 -0.00(-11.76%)
Dec 26, 2018 0.0238 0.0238 0.0238 0.0238 3,225 -0.01(-20.67%)
Dec 24, 2018 0.0300 0.0300 0.0300 0.0300 400 +0.01(+50.00%)
Dec 21, 2018 0.0200 0.0200 0.0200 0.0200 6,500 -0.01(-28.57%)
Dec 20, 2018 0.0210 0.0280 0.0210 0.0280 2,200 +0.01(+33.33%)
Dec 18, 2018 0.0210 0.0210 0.0210 0 -0.00(-2.33%)
Dec 17, 2018 0.0215 0.0215 0.0215 0.0215 200 -0.02(-46.25%)
Dec 14, 2018 0.0200 0.0400 0.0200 0.0400 9,000 +0.02(+164.90%)
Dec 13, 2018 0.0151 0.0200 0.0151 0.0151 46,527 -0.01(-47.75%)
Dec 12, 2018 0.0289 0.0289 0.0289 0.0289 100 +0.01(+44.50%)
Dec 11, 2018 0.0300 0.0400 0.0200 0.0200 112,144 -0.00(-6.54%)
Dec 10, 2018 0.0214 0.0217 0.0213 0.0214 17,400 -0.02(-46.50%)
Dec 07, 2018 0.0400 0.0400 0.0400 0.0400 14,600 +0.00(+0.00%)
Dec 06, 2018 0.0304 0.0400 0.0302 0.0400 12,600 +0.01(+33.33%)
Dec 04, 2018 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Dec 03, 2018 0.0304 0.0304 0.0300 50 +0.00(+0.00%)
Nov 30, 2018 0.0300 0.0300 0.0300 0.0300 2,000 -0.03(-50.00%)
Nov 28, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 26, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 21, 2018 0.0600 0.0600 0.0600 0 +0.02(+50.38%)
Nov 20, 2018 0.0451 0.0451 0.0307 0.0399 2,300 -0.06(-60.10%)
Nov 19, 2018 0.1000 0.1000 0.1000 0.1000 1,775 +0.00(+0.00%)
Nov 16, 2018 0.0800 0.1000 0.0800 0.1000 14,400 +0.07(+232.23%)
Nov 15, 2018 0.0301 0.0301 0.0301 0.0301 2,000 +0.01(+43.33%)
Nov 14, 2018 0.0400 0.0400 0.0210 0.0210 3,544 -0.03(-58.00%)
Nov 08, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 07, 2018 0.0500 0.0500 0.0500 0.0500 4,196 -0.02(-28.67%)
Nov 05, 2018 0.0701 0.0701 0.0701 0 +0.03(+75.25%)
Nov 01, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 26, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 24, 2018 0.0400 0.0400 0.0400 0 -0.00(-0.25%)
Oct 18, 2018 0.0401 0.0401 0.0401 0 -0.00(-0.25%)
Oct 17, 2018 0.0900 0.0950 0.0400 0.0402 122,697 -0.06(-59.80%)
Oct 16, 2018 0.1000 0.1000 0.1000 0.1000 100 +0.00(+0.00%)
Oct 12, 2018 0.1000 0.1000 0.1000 0 +0.03(+37.74%)
Oct 11, 2018 0.0726 0.0726 0.0726 0.0726 2,000 -0.03(-27.76%)
Oct 09, 2018 0.1005 0.1005 0.1005 0 -0.02(-16.25%)
Oct 08, 2018 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
Oct 05, 2018 0.1200 0.1200 0.1200 0.1200 1,500 -0.00(-0.50%)
Oct 04, 2018 0.1300 0.1429 0.1200 0.1206 8,443 -0.01(-7.23%)
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.