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 (%)
Jul 29, 2022 1.590 1.620 1.570 1.600 471,924 +0.00(+0.00%)
Jul 28, 2022 1.540 1.770 1.530 1.600 1,042,651 +0.05(+3.23%)
Jul 27, 2022 1.450 1.560 1.450 1.550 822,545 +0.12(+8.39%)
Jul 26, 2022 1.450 1.499 1.430 1.430 514,410 -0.07(-4.67%)
Jul 25, 2022 1.490 1.520 1.485 1.500 357,490 +0.00(+0.00%)
Jul 22, 2022 1.490 1.540 1.490 1.500 848,514 -0.01(-0.66%)
Jul 21, 2022 1.480 1.530 1.455 1.510 1,002,713 +0.03(+2.03%)
Jul 20, 2022 1.440 1.510 1.440 1.480 607,482 +0.03(+2.07%)
Jul 19, 2022 1.380 1.500 1.380 1.450 767,294 +0.09(+6.62%)
Jul 18, 2022 1.380 1.420 1.360 1.360 694,616 -0.01(-0.73%)
Jul 15, 2022 1.320 1.380 1.305 1.370 519,003 +0.06(+4.58%)
Jul 14, 2022 1.270 1.330 1.270 1.310 426,520 -0.01(-0.76%)
Jul 13, 2022 1.290 1.320 1.280 1.320 209,434 +0.01(+0.76%)
Jul 12, 2022 1.290 1.320 1.270 1.310 324,791 +0.02(+1.55%)
Jul 11, 2022 1.340 1.342 1.290 1.290 493,972 -0.07(-5.15%)
Jul 08, 2022 1.350 1.380 1.320 1.360 453,577 +0.01(+0.74%)
Jul 07, 2022 1.300 1.360 1.300 1.350 720,634 +0.05(+3.85%)
Jul 06, 2022 1.320 1.340 1.250 1.300 1,120,540 -0.04(-2.99%)
Jul 05, 2022 1.340 1.340 1.280 1.340 580,475 +0.01(+0.75%)
Jul 01, 2022 1.360 1.370 1.310 1.330 1,174,639 -0.01(-0.75%)
Jun 30, 2022 1.400 1.400 1.325 1.340 630,250 -0.06(-4.29%)
Jun 29, 2022 1.450 1.460 1.390 1.400 593,785 -0.05(-3.45%)
Jun 28, 2022 1.530 1.530 1.440 1.450 565,532 -0.07(-4.61%)
Jun 27, 2022 1.530 1.590 1.480 1.520 844,933 +0.02(+1.33%)
Jun 24, 2022 1.450 1.510 1.440 1.500 618,982 +0.07(+4.90%)
Jun 23, 2022 1.400 1.500 1.330 1.430 1,669,333 +0.05(+3.62%)
Jun 22, 2022 1.450 1.475 1.380 1.380 1,173,889 -0.09(-6.12%)
Jun 21, 2022 1.460 1.518 1.420 1.470 751,017 +0.02(+1.38%)
Jun 17, 2022 1.450 1.490 1.430 1.450 569,799 +0.00(+0.00%)
Jun 16, 2022 1.530 1.532 1.430 1.450 912,629 -0.12(-7.64%)
Jun 15, 2022 1.570 1.590 1.530 1.570 1,059,246 +0.02(+1.29%)
Jun 14, 2022 1.540 1.630 1.520 1.550 1,005,950 +0.03(+1.97%)
Jun 13, 2022 1.620 1.630 1.510 1.520 1,553,966 -0.17(-10.06%)
Jun 10, 2022 1.690 1.740 1.660 1.690 1,230,736 -0.01(-0.59%)
Jun 09, 2022 1.880 1.890 1.690 1.700 2,452,387 -0.17(-9.09%)
Jun 08, 2022 1.900 1.910 1.860 1.870 1,352,012 -0.06(-3.36%)
Jun 07, 2022 1.940 1.960 1.851 1.935 980,273 -0.00(-0.26%)
Jun 06, 2022 1.980 2.050 1.920 1.940 1,014,765 -0.02(-1.02%)
Jun 03, 2022 1.940 1.970 1.900 1.960 835,350 +0.00(+0.00%)
Jun 02, 2022 1.930 2.020 1.930 1.960 992,265 +0.01(+0.51%)
Jun 01, 2022 1.960 1.980 1.880 1.950 1,298,376 -0.01(-0.51%)
May 31, 2022 2.000 2.090 1.910 1.960 1,441,031 +0.01(+0.51%)
May 27, 2022 1.930 1.965 1.910 1.950 958,985 +0.01(+0.52%)
May 26, 2022 1.870 1.980 1.870 1.940 881,339 +0.07(+3.74%)
May 25, 2022 1.890 1.900 1.810 1.870 1,047,325 +0.02(+1.08%)
May 24, 2022 1.920 1.920 1.850 1.850 1,248,416 -0.10(-5.13%)
May 23, 2022 1.930 1.975 1.860 1.950 936,468 +0.02(+1.04%)
May 20, 2022 2.030 2.060 1.895 1.930 1,228,255 -0.09(-4.46%)
May 19, 2022 1.920 2.030 1.920 2.020 1,242,320 +0.05(+2.54%)
May 18, 2022 2.040 2.120 1.920 1.970 1,511,225 -0.08(-3.90%)
May 17, 2022 1.920 2.060 1.920 2.050 2,001,419 +0.17(+9.04%)
May 16, 2022 1.900 1.940 1.850 1.880 1,001,659 -0.02(-1.05%)
May 13, 2022 1.860 1.960 1.855 1.900 1,431,726 +0.04(+2.15%)
May 12, 2022 1.830 1.900 1.760 1.860 1,624,898 -0.01(-0.53%)
May 11, 2022 1.900 2.020 1.850 1.870 2,389,565 +0.01(+0.54%)
May 10, 2022 1.920 1.938 1.780 1.860 1,702,805 +0.10(+5.68%)
May 09, 2022 1.890 1.890 1.750 1.760 2,518,259 -0.16(-8.33%)
May 06, 2022 1.950 1.980 1.850 1.920 1,067,978 -0.05(-2.54%)
May 05, 2022 2.070 2.080 1.950 1.970 1,584,168 -0.12(-5.74%)
May 04, 2022 2.100 2.110 1.990 2.090 1,492,123 -0.02(-0.95%)
May 03, 2022 1.940 2.120 1.940 2.110 1,567,385 +0.12(+6.03%)
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.