Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Castor Maritime Inc (NQ: CTRM )

4.610 +0.020 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
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%)
Oct 02, 2023 0.4239 0.4278 0.4080 0.4156 566,562 -0.02(-4.90%)
Sep 29, 2023 0.3940 0.4370 0.3940 0.4370 604,030 +0.04(+9.69%)
Sep 28, 2023 0.4052 0.4099 0.3900 0.3984 268,343 -0.01(-1.90%)
Sep 27, 2023 0.4300 0.4398 0.4023 0.4061 482,159 -0.02(-5.54%)
Sep 26, 2023 0.4200 0.4390 0.4200 0.4299 504,943 +0.01(+1.82%)
Sep 25, 2023 0.3945 0.4400 0.4200 0.4222 1,205,938 +0.03(+7.68%)
Sep 22, 2023 0.3860 0.4048 0.3851 0.3921 416,025 +0.00(+1.06%)
Sep 21, 2023 0.3851 0.3896 0.3850 0.3880 284,815 +0.00(+0.78%)
Sep 20, 2023 0.3933 0.3950 0.3850 0.3850 377,664 -0.01(-2.56%)
Sep 19, 2023 0.3945 0.3999 0.3920 0.3951 312,081 -0.00(-1.23%)
Sep 18, 2023 0.4104 0.4112 0.3952 0.4000 290,005 -0.01(-2.68%)
Sep 15, 2023 0.4263 0.4310 0.4000 0.4110 184,806 +0.01(+1.73%)
Sep 14, 2023 0.4000 0.4060 0.3950 0.4040 221,526 +0.01(+2.28%)
Sep 13, 2023 0.3977 0.3986 0.3945 0.3950 144,897 -0.00(-0.98%)
Sep 12, 2023 0.3960 0.3990 0.3935 0.3989 226,914 +0.00(+0.73%)
Sep 11, 2023 0.4000 0.4074 0.3901 0.3960 499,534 -0.01(-1.47%)
Sep 08, 2023 0.4100 0.4140 0.4001 0.4019 484,525 -0.01(-2.24%)
Sep 07, 2023 0.4298 0.4298 0.4050 0.4111 340,105 -0.01(-2.14%)
Sep 06, 2023 0.4300 0.4290 0.4200 0.4201 158,963 -0.01(-2.07%)
Sep 05, 2023 0.4210 0.4349 0.4130 0.4290 618,422 +0.01(+1.90%)
Sep 01, 2023 0.4109 0.4330 0.4109 0.4210 291,050 +0.01(+2.68%)
Aug 31, 2023 0.4240 0.4300 0.4100 0.4100 275,494 -0.02(-4.65%)
Aug 30, 2023 0.4067 0.4326 0.4051 0.4300 203,283 +0.02(+4.90%)
Aug 29, 2023 0.4123 0.4200 0.4050 0.4099 235,391 +0.01(+1.36%)
Aug 28, 2023 0.4196 0.4196 0.4002 0.4044 395,721 -0.02(-3.58%)
Aug 25, 2023 0.4200 0.4249 0.4100 0.4194 187,679 +0.00(+0.22%)
Aug 24, 2023 0.4200 0.4200 0.4103 0.4185 199,369 -0.00(-0.36%)
Aug 23, 2023 0.4287 0.4326 0.4101 0.4200 372,903 -0.01(-2.82%)
Aug 22, 2023 0.4402 0.4444 0.4305 0.4322 337,846 -0.02(-3.96%)
Aug 21, 2023 0.4410 0.4500 0.4381 0.4500 373,762 +0.01(+1.81%)
Aug 18, 2023 0.4510 0.4786 0.4420 0.4420 233,762 -0.01(-2.54%)
Aug 17, 2023 0.4763 0.4800 0.4400 0.4535 224,029 -0.01(-2.16%)
Aug 16, 2023 0.4710 0.4895 0.4590 0.4635 504,908 -0.02(-3.64%)
Aug 15, 2023 0.5000 0.5119 0.4752 0.4810 418,310 -0.01(-2.75%)
Aug 14, 2023 0.5330 0.5510 0.4651 0.4946 863,677 -0.06(-10.25%)
Aug 11, 2023 0.5581 0.5701 0.5502 0.5511 365,194 -0.01(-2.03%)
Aug 10, 2023 0.5690 0.5700 0.5550 0.5625 392,089 -0.00(-0.23%)
Aug 09, 2023 0.5500 0.5800 0.5410 0.5638 687,929 +0.00(+0.48%)
Aug 08, 2023 0.5102 0.5792 0.5100 0.5611 1,688,030 +0.05(+10.02%)
Aug 07, 2023 0.4680 0.5183 0.4601 0.5100 1,605,182 +0.05(+11.31%)
Aug 04, 2023 0.4600 0.4660 0.4561 0.4582 241,565 +0.00(+0.48%)
Aug 03, 2023 0.4698 0.4725 0.4540 0.4560 468,039 -0.01(-2.85%)
Aug 02, 2023 0.4558 0.4699 0.4550 0.4694 299,116 +0.01(+1.38%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.