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 )

3.170 +0.060 (+1.93%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 3, 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 (%)
Jan 31, 2024 0.4900 0.5023 0.4810 0.4902 344,622 -0.01(-2.41%)
Jan 30, 2024 0.5000 0.5126 0.4923 0.5023 317,969 -0.01(-2.52%)
Jan 29, 2024 0.4900 0.5200 0.4550 0.5153 782,448 +0.02(+3.64%)
Jan 26, 2024 0.5190 0.5200 0.4846 0.4972 377,085 -0.02(-4.37%)
Jan 25, 2024 0.5130 0.5299 0.4950 0.5199 458,045 +0.01(+2.34%)
Jan 24, 2024 0.4929 0.5255 0.4740 0.5080 623,545 +0.03(+5.75%)
Jan 23, 2024 0.4522 0.4854 0.4522 0.4804 265,921 +0.01(+2.45%)
Jan 22, 2024 0.4500 0.4689 0.4400 0.4689 389,871 +0.01(+2.16%)
Jan 19, 2024 0.4770 0.4950 0.4500 0.4590 683,114 -0.02(-4.37%)
Jan 18, 2024 0.5110 0.5110 0.4750 0.4800 268,709 -0.02(-3.07%)
Jan 17, 2024 0.4991 0.5000 0.4700 0.4952 371,489 -0.01(-1.51%)
Jan 16, 2024 0.5000 0.5500 0.5000 0.5028 859,372 -0.00(-0.55%)
Jan 12, 2024 0.5012 0.5270 0.4870 0.5056 654,767 +0.01(+1.53%)
Jan 11, 2024 0.5300 0.5277 0.4848 0.4980 693,596 -0.03(-5.63%)
Jan 10, 2024 0.5600 0.5600 0.5055 0.5277 674,069 -0.03(-5.63%)
Jan 09, 2024 0.5900 0.5855 0.5400 0.5592 747,515 -0.03(-4.49%)
Jan 08, 2024 0.6000 0.6000 0.5353 0.5855 1,409,721 -0.02(-2.89%)
Jan 05, 2024 0.5890 0.6300 0.5806 0.6029 1,041,345 +0.01(+0.89%)
Jan 04, 2024 0.5950 0.6500 0.5700 0.5976 2,790,446 +0.02(+2.59%)
Jan 03, 2024 0.5100 0.6000 0.5100 0.5825 4,746,788 +0.09(+19.12%)
Jan 02, 2024 0.4201 0.6348 0.4150 0.4890 7,383,408 +0.06(+15.06%)
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%)
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.