Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Castor Maritime Inc (NQ: CTRM )

4.650 -0.030 (-0.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
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%)
Aug 01, 2023 0.4650 0.4650 0.4600 0.4630 193,003 -0.00(-0.43%)
Jul 31, 2023 0.4580 0.4680 0.4569 0.4650 447,885 +0.01(+1.53%)
Jul 28, 2023 0.4500 0.4683 0.4500 0.4580 252,508 +0.01(+2.69%)
Jul 27, 2023 0.4600 0.4782 0.4460 0.4460 458,122 -0.01(-2.83%)
Jul 26, 2023 0.4522 0.4730 0.4500 0.4590 336,406 +0.00(+0.86%)
Jul 25, 2023 0.4600 0.4697 0.4541 0.4551 361,121 -0.01(-1.30%)
Jul 24, 2023 0.4512 0.4700 0.4400 0.4611 602,236 +0.01(+2.95%)
Jul 21, 2023 0.4480 0.4500 0.4401 0.4479 182,135 -0.00(-0.47%)
Jul 20, 2023 0.4500 0.4549 0.4401 0.4500 329,862 -0.00(-0.55%)
Jul 19, 2023 0.4580 0.4600 0.4450 0.4525 316,899 -0.00(-0.31%)
Jul 18, 2023 0.4510 0.4580 0.4500 0.4539 300,603 -0.00(-0.24%)
Jul 17, 2023 0.4500 0.4600 0.4500 0.4550 310,423 +0.01(+1.61%)
Jul 14, 2023 0.4588 0.4600 0.4425 0.4478 454,421 -0.01(-2.65%)
Jul 13, 2023 0.4700 0.4650 0.4421 0.4600 439,006 +0.01(+2.22%)
Jul 12, 2023 0.4590 0.4649 0.4425 0.4500 464,838 -0.01(-3.04%)
Jul 11, 2023 0.4416 0.4700 0.4416 0.4641 296,104 +0.02(+4.25%)
Jul 10, 2023 0.4300 0.4499 0.4300 0.4452 350,476 +0.01(+2.96%)
Jul 07, 2023 0.4400 0.4410 0.4300 0.4324 289,344 -0.00(-0.71%)
Jul 06, 2023 0.4300 0.4410 0.4200 0.4355 337,965 +0.00(+0.09%)
Jul 05, 2023 0.4401 0.4490 0.4125 0.4351 505,218 -0.01(-1.61%)
Jul 03, 2023 0.4400 0.4480 0.4356 0.4422 240,464 -0.01(-1.51%)
Jun 30, 2023 0.4200 0.4490 0.4200 0.4490 427,512 +0.03(+6.40%)
Jun 29, 2023 0.4300 0.4400 0.4150 0.4220 488,472 -0.01(-1.17%)
Jun 28, 2023 0.4200 0.4500 0.4200 0.4270 628,152 +0.01(+2.89%)
Jun 27, 2023 0.4141 0.4250 0.4121 0.4150 279,881 -0.01(-2.35%)
Jun 26, 2023 0.4150 0.4300 0.4100 0.4250 457,777 +0.01(+2.41%)
Jun 23, 2023 0.3900 0.4150 0.3900 0.4150 540,237 +0.03(+7.65%)
Jun 22, 2023 0.4120 0.4151 0.3850 0.3855 930,635 -0.03(-7.11%)
Jun 21, 2023 0.4200 0.4210 0.4130 0.4150 557,436 -0.01(-1.43%)
Jun 20, 2023 0.4344 0.4491 0.4130 0.4210 740,021 -0.01(-3.08%)
Jun 16, 2023 0.4420 0.4499 0.4300 0.4344 505,766 +0.00(+0.16%)
Jun 15, 2023 0.4300 0.4400 0.4250 0.4337 535,273 +0.01(+1.71%)
Jun 14, 2023 0.4500 0.4500 0.4260 0.4264 480,606 -0.01(-1.16%)
Jun 13, 2023 0.4300 0.4500 0.4250 0.4314 823,064 +0.01(+1.70%)
Jun 12, 2023 0.4200 0.4393 0.4090 0.4242 775,992 -0.00(-0.12%)
Jun 09, 2023 0.4500 0.4540 0.4139 0.4247 962,015 -0.02(-5.07%)
Jun 08, 2023 0.4420 0.4525 0.4420 0.4474 338,734 +0.01(+1.22%)
Jun 07, 2023 0.4554 0.4576 0.4403 0.4420 395,268 -0.00(-0.29%)
Jun 06, 2023 0.4601 0.4700 0.4401 0.4433 497,451 -0.01(-2.55%)
Jun 05, 2023 0.4500 0.4729 0.4500 0.4549 743,470 +0.01(+1.65%)
Jun 02, 2023 0.4300 0.4595 0.4299 0.4475 754,768 +0.02(+3.71%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.