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 )

3.950 -0.140 (-3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 4.010 4.220 3.750 3.950 113,747 -0.14(-3.42%)
May 16, 2024 3.650 4.325 3.550 4.090 421,781 +0.54(+15.21%)
May 15, 2024 3.730 3.760 3.540 3.550 72,177 -0.17(-4.57%)
May 14, 2024 3.860 3.960 3.700 3.720 74,346 -0.13(-3.38%)
May 13, 2024 3.560 3.950 3.560 3.850 95,249 +0.25(+6.94%)
May 10, 2024 3.540 3.600 3.520 3.600 26,999 +0.08(+2.27%)
May 09, 2024 3.610 3.610 3.370 3.520 37,686 -0.09(-2.49%)
May 08, 2024 3.550 3.700 3.550 3.610 81,300 +0.13(+3.74%)
May 07, 2024 3.200 3.630 3.200 3.480 131,514 +0.27(+8.41%)
May 06, 2024 3.150 3.240 3.150 3.210 13,667 +0.05(+1.58%)
May 03, 2024 3.130 3.250 3.120 3.160 72,487 +0.05(+1.61%)
May 02, 2024 3.040 3.180 3.040 3.110 80,701 +0.07(+2.47%)
May 01, 2024 3.130 3.180 3.035 3.035 54,736 -0.09(-3.04%)
Apr 30, 2024 3.250 3.310 3.130 3.130 28,635 -0.11(-3.40%)
Apr 29, 2024 3.250 3.290 3.190 3.240 33,524 +0.01(+0.31%)
Apr 26, 2024 3.280 3.300 3.215 3.230 43,180 +0.00(+0.00%)
Apr 25, 2024 3.210 3.271 3.160 3.230 28,682 -0.03(-0.92%)
Apr 24, 2024 3.250 3.384 3.120 3.260 103,188 -0.02(-0.61%)
Apr 23, 2024 3.300 3.370 3.250 3.280 60,082 -0.02(-0.61%)
Apr 22, 2024 3.360 3.605 3.030 3.300 148,250 -0.07(-2.08%)
Apr 19, 2024 3.450 3.590 3.350 3.370 55,019 -0.07(-2.03%)
Apr 18, 2024 3.510 3.650 3.400 3.440 29,902 -0.07(-1.99%)
Apr 17, 2024 3.600 3.610 3.500 3.510 29,775 -0.11(-3.04%)
Apr 16, 2024 3.550 3.730 3.370 3.620 167,238 +0.08(+2.26%)
Apr 15, 2024 3.650 3.770 3.540 3.540 91,988 -0.17(-4.58%)
Apr 12, 2024 3.550 3.710 3.517 3.710 62,372 +0.15(+4.21%)
Apr 11, 2024 3.600 3.640 3.530 3.560 44,590 -0.02(-0.56%)
Apr 10, 2024 3.610 3.640 3.560 3.580 37,846 -0.03(-0.83%)
Apr 09, 2024 3.700 3.700 3.600 3.610 39,854 -0.09(-2.43%)
Apr 08, 2024 3.700 3.770 3.600 3.700 65,747 +0.04(+1.09%)
Apr 05, 2024 3.650 3.710 3.600 3.660 43,441 +0.00(+0.00%)
Apr 04, 2024 3.750 3.830 3.660 3.660 71,643 -0.12(-3.17%)
Apr 03, 2024 3.650 4.000 3.610 3.780 130,692 +0.13(+3.57%)
Apr 02, 2024 3.520 3.700 3.455 3.650 116,344 +0.13(+3.68%)
Apr 01, 2024 3.450 3.570 3.450 3.520 63,779 +0.08(+2.33%)
Mar 28, 2024 3.430 3.560 3.350 3.440 160,757 -0.13(-3.64%)
Mar 27, 2024 3.290 3.633 3.060 3.570 221,955 +3.22(+919.71%)
Mar 26, 2024 0.3600 0.3800 0.3500 0.3501 1,041,821 -0.01(-2.75%)
Mar 25, 2024 0.4000 0.4000 0.3500 0.3600 1,955,027 -0.04(-10.58%)
Mar 22, 2024 0.4100 0.4178 0.4010 0.4026 246,758 -0.01(-1.56%)
Mar 21, 2024 0.4049 0.4200 0.4046 0.4090 229,212 -0.00(-0.12%)
Mar 20, 2024 0.4130 0.4160 0.4043 0.4095 404,411 +0.01(+1.36%)
Mar 19, 2024 0.4107 0.4188 0.4010 0.4040 281,196 -0.01(-1.66%)
Mar 18, 2024 0.4200 0.4291 0.4101 0.4108 225,076 +0.00(+0.20%)
Mar 15, 2024 0.4200 0.4400 0.4100 0.4100 480,558 -0.02(-4.74%)
Mar 14, 2024 0.4208 0.4490 0.4208 0.4304 389,594 +0.00(+0.12%)
Mar 13, 2024 0.4200 0.4430 0.4100 0.4299 412,344 +0.01(+1.58%)
Mar 12, 2024 0.4200 0.4380 0.4200 0.4232 309,832 +0.00(+0.19%)
Mar 11, 2024 0.4301 0.4390 0.4220 0.4224 275,037 -0.01(-1.79%)
Mar 08, 2024 0.4441 0.4450 0.4269 0.4301 507,507 -0.01(-1.51%)
Mar 07, 2024 0.4301 0.4489 0.4301 0.4367 261,899 +0.01(+1.16%)
Mar 06, 2024 0.4411 0.4439 0.4300 0.4317 215,995 -0.01(-1.91%)
Mar 05, 2024 0.4400 0.4450 0.4310 0.4401 321,041 -0.00(-1.10%)
Mar 04, 2024 0.4426 0.4650 0.4350 0.4450 515,167 -0.01(-2.43%)
Mar 01, 2024 0.4463 0.4597 0.4320 0.4561 440,941 +0.01(+2.22%)
Feb 29, 2024 0.4400 0.4550 0.4361 0.4462 452,703 -0.00(-0.58%)
Feb 28, 2024 0.4400 0.4488 0.4230 0.4488 495,063 +0.00(+1.06%)
Feb 27, 2024 0.4428 0.4500 0.4295 0.4441 332,330 +0.00(+0.29%)
Feb 26, 2024 0.4588 0.4700 0.4306 0.4428 520,961 -0.01(-1.16%)
Feb 23, 2024 0.4000 0.4500 0.4000 0.4480 1,037,243 +0.05(+12.99%)
Feb 22, 2024 0.4014 0.4104 0.3900 0.3965 605,115 -0.01(-3.20%)
Feb 21, 2024 0.4160 0.4279 0.4013 0.4096 360,737 -0.01(-1.54%)
Feb 20, 2024 0.4200 0.4335 0.4103 0.4160 387,012 -0.02(-4.04%)
Feb 16, 2024 0.4380 0.4380 0.4200 0.4335 644,889 -0.00(-1.03%)
Feb 15, 2024 0.4350 0.4450 0.4250 0.4380 275,474 +0.00(+0.07%)
Feb 14, 2024 0.4397 0.4410 0.4257 0.4377 218,063 +0.00(+0.60%)
Feb 13, 2024 0.4300 0.4500 0.4250 0.4351 530,692 -0.00(-1.07%)
Feb 12, 2024 0.4548 0.4599 0.4200 0.4398 566,807 -0.02(-3.34%)
Feb 09, 2024 0.4550 0.4550 0.4488 0.4550 252,623 +0.00(+0.00%)
Feb 08, 2024 0.4500 0.4600 0.4479 0.4550 193,852 +0.01(+1.34%)
Feb 07, 2024 0.4675 0.4722 0.4209 0.4490 667,696 -0.02(-4.31%)
Feb 06, 2024 0.4600 0.4710 0.4510 0.4692 454,749 -0.00(-0.21%)
Feb 05, 2024 0.4831 0.4999 0.4700 0.4702 340,689 -0.02(-4.62%)
Feb 02, 2024 0.4800 0.5000 0.4775 0.4930 266,637 +0.01(+2.73%)
Feb 01, 2024 0.5100 0.5100 0.4750 0.4799 283,689 -0.01(-2.10%)
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 693,606 -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%)
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.