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 (%)
Apr 30, 2021 0.1645 0.1645 0.1500 0.1500 1,900 -0.01(-3.35%)
Apr 29, 2021 0.1449 0.1650 0.1449 0.1552 18,012 +0.00(+0.45%)
Apr 28, 2021 0.1481 0.1545 0.1481 0.1545 2,503 -0.02(-9.06%)
Apr 27, 2021 0.1700 0.1700 0.1500 0.1699 4,701 +0.02(+13.27%)
Apr 26, 2021 0.1420 0.1535 0.1420 0.1500 3,987 +0.01(+5.63%)
Apr 23, 2021 0.1604 0.1788 0.1405 0.1420 7,200 -0.02(-11.31%)
Apr 22, 2021 0.1403 0.1601 0.1400 0.1601 2,704 +0.00(+0.06%)
Apr 21, 2021 0.1610 0.1650 0.1600 0.1600 826 +0.00(+2.43%)
Apr 20, 2021 0.1400 0.1562 0.1400 0.1562 1,978 +0.02(+10.78%)
Apr 19, 2021 0.1620 0.1620 0.1361 0.1410 21,176 -0.01(-7.24%)
Apr 16, 2021 0.1520 0.1520 0.1520 0.1520 4,600 -0.00(-1.94%)
Apr 15, 2021 0.1505 0.1551 0.1505 0.1550 3,961 -0.00(-1.27%)
Apr 14, 2021 0.1500 0.1700 0.1500 0.1570 12,094 -0.01(-3.38%)
Apr 13, 2021 0.1775 0.1775 0.1625 0.1625 3,600 -0.02(-8.61%)
Apr 12, 2021 0.1500 0.1778 0.1500 0.1778 7,250 +0.01(+6.47%)
Apr 09, 2021 0.1701 0.1770 0.1600 0.1670 20,500 -0.01(-7.22%)
Apr 08, 2021 0.1701 0.1825 0.1700 0.1800 14,138 +0.01(+5.63%)
Apr 07, 2021 0.1701 0.1797 0.1666 0.1704 2,874 -0.01(-2.91%)
Apr 06, 2021 0.1869 0.1987 0.1755 0.1755 30,406 +0.00(+0.86%)
Apr 05, 2021 0.1756 0.1756 0.1700 0.1740 42,970 -0.02(-8.42%)
Apr 01, 2021 0.1726 0.1996 0.1706 0.1900 7,700 +0.01(+5.56%)
Mar 31, 2021 0.1998 0.1998 0.1725 0.1800 4,299 -0.02(-10.00%)
Mar 30, 2021 0.1800 0.2000 0.1702 0.2000 61,494 +0.02(+10.86%)
Mar 29, 2021 0.1851 0.1851 0.1804 0.1804 4,998 -0.01(-5.00%)
Mar 26, 2021 0.2250 0.2250 0.1850 0.1899 39,700 +0.00(+2.59%)
Mar 25, 2021 0.2350 0.2350 0.1850 0.1851 31,153 -0.01(-4.14%)
Mar 24, 2021 0.2180 0.2180 0.1925 0.1931 26,227 +0.00(+1.63%)
Mar 23, 2021 0.2350 0.2350 0.1900 0.1900 43,070 -0.03(-14.61%)
Mar 22, 2021 0.2500 0.2500 0.1911 0.2225 282,104 +0.04(+23.54%)
Mar 19, 2021 0.1680 0.2110 0.1500 0.1801 215,700 +0.01(+5.94%)
Mar 18, 2021 0.1800 0.1800 0.1600 0.1700 25,383 +0.00(+0.00%)
Mar 17, 2021 0.1601 0.1800 0.1601 0.1700 32,075 -0.01(-4.55%)
Mar 16, 2021 0.1612 0.1987 0.1400 0.1781 114,856 +0.00(+1.37%)
Mar 15, 2021 0.1970 0.1970 0.1700 0.1757 22,601 +0.01(+3.35%)
Mar 12, 2021 0.1900 0.1900 0.1611 0.1700 69,100 -0.02(-9.81%)
Mar 11, 2021 0.1999 0.2048 0.1600 0.1885 102,216 -0.02(-8.05%)
Mar 10, 2021 0.3000 0.3298 0.1978 0.2050 564,035 +0.03(+15.82%)
Mar 09, 2021 0.1935 0.1999 0.1600 0.1770 26,468 -0.01(-6.84%)
Mar 08, 2021 0.1992 0.1992 0.1501 0.1900 52,068 +0.04(+26.67%)
Mar 05, 2021 0.2200 0.2400 0.1400 0.1500 152,700 -0.03(-17.49%)
Mar 04, 2021 0.1800 0.2200 0.1551 0.1818 114,744 +0.02(+13.55%)
Mar 03, 2021 0.1732 0.1949 0.1400 0.1601 51,225 +0.02(+12.67%)
Mar 02, 2021 0.1675 0.1825 0.1352 0.1421 43,515 -0.02(-13.88%)
Mar 01, 2021 0.1500 0.2400 0.1348 0.1650 39,263 +0.03(+23.78%)
Feb 26, 2021 0.1499 0.1500 0.1103 0.1333 66,400 -0.01(-8.70%)
Feb 25, 2021 0.1990 0.1990 0.1102 0.1460 70,846 -0.04(-23.32%)
Feb 24, 2021 0.1983 0.1999 0.1900 0.1904 27,207 -0.01(-4.08%)
Feb 23, 2021 0.2305 0.2400 0.1786 0.1985 74,689 -0.03(-13.88%)
Feb 22, 2021 0.2500 0.2590 0.2302 0.2305 36,278 +0.00(+0.13%)
Feb 19, 2021 0.2800 0.2800 0.2200 0.2302 61,900 +0.02(+9.15%)
Feb 18, 2021 0.3100 0.3100 0.2100 0.2109 60,985 -0.04(-15.64%)
Feb 17, 2021 0.2900 0.2900 0.2000 0.2500 67,691 +0.01(+4.17%)
Feb 16, 2021 0.2100 0.2900 0.2000 0.2400 135,071 +0.03(+17.02%)
Feb 12, 2021 0.2200 0.2200 0.2000 0.2051 62,200 -0.01(-6.18%)
Feb 11, 2021 0.2000 0.2187 0.2000 0.2186 34,626 +0.02(+9.30%)
Feb 10, 2021 0.2100 0.2200 0.1800 0.2000 57,160 -0.01(-3.85%)
Feb 09, 2021 0.1799 0.2086 0.1799 0.2080 86,736 +0.03(+16.46%)
Feb 08, 2021 0.1801 0.1999 0.1601 0.1786 50,572 -0.00(-0.83%)
Feb 05, 2021 0.1700 0.1900 0.1700 0.1801 76,500 +0.02(+9.15%)
Feb 04, 2021 0.1650 0.1700 0.1400 0.1650 43,539 +0.00(+2.48%)
Feb 03, 2021 0.1352 0.1625 0.1352 0.1610 18,199 +0.03(+19.17%)
Feb 02, 2021 0.1400 0.1525 0.1351 0.1351 14,692 -0.02(-10.05%)
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.