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 (%)
Jan 29, 2021 7.301 7.400 5.910 6.199 29,438,720 +0.10(+1.62%)
Jan 28, 2021 6.983 9.000 5.005 6.100 64,340,236 +0.78(+14.77%)
Jan 27, 2021 3.501 5.600 3.399 5.315 74,375,680 +1.41(+36.11%)
Jan 26, 2021 3.920 4.060 3.800 3.905 12,210,778 +0.09(+2.47%)
Jan 25, 2021 4.072 4.150 3.340 3.811 18,639,206 -0.24(-5.90%)
Jan 22, 2021 4.130 4.388 3.850 4.050 23,694,510 -0.20(-4.71%)
Jan 21, 2021 3.485 4.300 3.320 4.250 49,486,384 +1.00(+30.77%)
Jan 20, 2021 3.481 3.491 3.100 3.250 16,670,938 -0.16(-4.66%)
Jan 19, 2021 3.498 3.687 3.349 3.409 18,400,598 +0.05(+1.58%)
Jan 15, 2021 3.455 3.510 3.020 3.356 16,466,448 -0.24(-6.78%)
Jan 14, 2021 3.640 3.700 3.211 3.600 27,870,268 -0.12(-3.23%)
Jan 13, 2021 3.750 4.050 3.346 3.720 69,483,368 +0.79(+26.96%)
Jan 12, 2021 3.006 3.480 2.800 2.930 56,882,996 +0.35(+13.57%)
Jan 11, 2021 2.040 2.750 2.010 2.580 30,515,456 +0.63(+32.31%)
Jan 08, 2021 1.745 1.950 1.745 1.950 28,834,470 -0.44(-18.48%)
Jan 07, 2021 2.394 2.500 2.250 2.392 8,776,341 +0.19(+8.73%)
Jan 06, 2021 2.348 2.470 2.000 2.200 10,864,687 -0.42(-16.03%)
Jan 05, 2021 1.870 2.759 1.869 2.620 28,749,158 +0.76(+40.78%)
Jan 04, 2021 1.899 1.950 1.720 1.861 7,416,513 +0.01(+0.59%)
Dec 31, 2020 1.850 1.850 1.850 14,790,309 -0.45(-19.57%)
Dec 30, 2020 2.000 2.500 1.900 2.300 14,790,309 +0.60(+35.29%)
Dec 29, 2020 1.877 1.880 1.700 1.700 1,393,989 -0.16(-8.60%)
Dec 28, 2020 1.964 2.150 1.825 1.860 2,514,878 -0.05(-2.62%)
Dec 24, 2020 1.730 2.200 1.730 1.910 6,703,500 +0.27(+16.39%)
Dec 23, 2020 1.580 1.657 1.530 1.641 792,813 +0.09(+6.01%)
Dec 22, 2020 1.581 1.590 1.530 1.548 635,791 -0.04(-2.33%)
Dec 21, 2020 1.595 1.610 1.571 1.585 419,263 -0.04(-2.28%)
Dec 18, 2020 1.652 1.700 1.600 1.622 406,860 +0.01(+0.37%)
Dec 17, 2020 1.600 1.670 1.582 1.616 435,507 +0.02(+1.32%)
Dec 16, 2020 1.629 1.630 1.571 1.595 319,545 -0.01(-0.68%)
Dec 15, 2020 1.660 1.660 1.558 1.606 534,388 -0.04(-2.55%)
Dec 14, 2020 1.650 1.660 1.620 1.648 375,875 -0.01(-0.60%)
Dec 11, 2020 1.690 1.690 1.610 1.658 521,930 -0.03(-1.49%)
Dec 10, 2020 1.680 1.699 1.632 1.683 664,640 -0.02(-1.00%)
Dec 09, 2020 1.800 1.800 1.700 1.700 1,194,548 +0.00(+0.00%)
Dec 08, 2020 1.800 1.800 1.700 1.700 910,534 -0.06(-3.57%)
Dec 07, 2020 1.759 1.920 1.664 1.763 2,629,512 -0.24(-11.85%)
Dec 04, 2020 1.600 2.080 1.560 2.000 6,366,550 +0.41(+25.94%)
Dec 03, 2020 1.650 1.650 1.550 1.588 679,174 -0.04(-2.28%)
Dec 02, 2020 1.670 1.672 1.600 1.625 608,716 -0.07(-4.07%)
Dec 01, 2020 1.723 1.750 1.630 1.694 892,749 -0.01(-0.35%)
Nov 30, 2020 1.600 1.700 1.600 1.700 1,480,240 +0.10(+6.58%)
Nov 27, 2020 1.659 1.661 1.530 1.595 482,800 +0.01(+0.69%)
Nov 25, 2020 1.480 1.724 1.400 1.584 2,315,950 +0.05(+3.46%)
Nov 24, 2020 1.600 1.670 1.500 1.531 1,310,750 -0.07(-4.31%)
Nov 23, 2020 1.600 1.700 1.600 1.600 1,697,623 -0.13(-7.57%)
Nov 20, 2020 1.860 1.940 1.630 1.731 5,364,460 +0.18(+11.82%)
Nov 19, 2020 1.443 1.699 1.400 1.548 2,055,729 +0.07(+5.02%)
Nov 18, 2020 1.354 1.500 1.350 1.474 1,095,464 +0.12(+9.27%)
Nov 17, 2020 1.385 1.395 1.326 1.349 263,107 -0.03(-1.96%)
Nov 16, 2020 1.360 1.419 1.340 1.376 399,389 +0.04(+3.30%)
Nov 13, 2020 1.400 1.400 1.300 1.332 617,960 -0.11(-7.50%)
Nov 12, 2020 1.489 1.500 1.400 1.440 1,565,767 +0.09(+6.98%)
Nov 11, 2020 1.324 1.390 1.256 1.346 1,410,492 +0.06(+4.91%)
Nov 10, 2020 1.280 1.300 1.210 1.283 498,786 +0.04(+3.14%)
Nov 09, 2020 1.350 1.360 1.214 1.244 691,285 +0.05(+4.27%)
Nov 06, 2020 1.200 1.210 1.165 1.193 318,530 -0.01(-0.67%)
Nov 05, 2020 1.219 1.219 1.180 1.201 282,125 +0.00(+0.08%)
Nov 04, 2020 1.223 1.228 1.180 1.200 181,132 -0.02(-1.64%)
Nov 03, 2020 1.250 1.250 1.178 1.220 333,126 +0.02(+1.67%)
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.