Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Castor Maritime Inc (NQ: CTRM )

3.930 -0.020 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
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%)
Jun 01, 2023 0.4500 0.4500 0.4250 0.4315 1,024,530 -0.02(-4.89%)
May 31, 2023 0.4750 0.4760 0.4488 0.4537 598,873 -0.02(-4.72%)
May 30, 2023 0.4789 0.4999 0.4700 0.4762 513,209 +0.01(+1.73%)
May 26, 2023 0.4800 0.4900 0.4481 0.4681 826,273 -0.00(-1.04%)
May 25, 2023 0.5500 0.5769 0.4300 0.4730 1,683,069 -0.08(-14.64%)
May 24, 2023 0.6110 0.6300 0.5400 0.5541 1,152,427 -0.08(-12.05%)
May 23, 2023 0.6500 0.6764 0.6250 0.6300 603,810 -0.02(-2.61%)
May 22, 2023 0.6871 0.6900 0.6317 0.6469 663,570 -0.03(-4.13%)
May 19, 2023 0.6785 0.6983 0.6730 0.6748 320,440 +0.00(+0.25%)
May 18, 2023 0.6799 0.6847 0.6700 0.6731 250,403 +0.01(+1.48%)
May 17, 2023 0.6700 0.6855 0.6408 0.6633 344,930 +0.02(+2.52%)
May 16, 2023 0.6402 0.6600 0.6319 0.6470 182,420 +0.01(+1.35%)
May 15, 2023 0.6361 0.6501 0.6361 0.6384 169,382 +0.01(+0.81%)
May 12, 2023 0.6543 0.6689 0.6300 0.6333 235,127 -0.02(-2.48%)
May 11, 2023 0.6500 0.6695 0.6397 0.6494 182,347 -0.01(-0.85%)
May 10, 2023 0.6587 0.6699 0.6500 0.6550 335,383 +0.02(+2.66%)
May 09, 2023 0.6600 0.6700 0.6298 0.6380 237,362 -0.02(-3.48%)
May 08, 2023 0.6600 0.6989 0.6600 0.6610 288,585 -0.01(-1.71%)
May 05, 2023 0.6168 0.6799 0.6168 0.6725 454,194 +0.04(+6.78%)
May 04, 2023 0.6500 0.6599 0.6190 0.6298 322,466 -0.02(-2.37%)
May 03, 2023 0.6700 0.6799 0.6300 0.6451 683,160 -0.03(-3.80%)
May 02, 2023 0.6800 0.6901 0.6700 0.6706 221,519 -0.02(-2.81%)
May 01, 2023 0.6800 0.6985 0.6704 0.6900 281,498 +0.01(+0.83%)
Apr 28, 2023 0.6800 0.6972 0.6600 0.6843 417,076 +0.00(+0.65%)
Apr 27, 2023 0.7000 0.7260 0.6712 0.6799 810,552 -0.03(-4.00%)
Apr 26, 2023 0.7000 0.7300 0.6900 0.7082 336,228 -0.00(-0.10%)
Apr 25, 2023 0.7300 0.7363 0.7005 0.7089 378,465 -0.03(-4.33%)
Apr 24, 2023 0.7700 0.8100 0.7300 0.7410 559,546 -0.03(-3.79%)
Apr 21, 2023 0.7800 0.8289 0.7631 0.7702 340,002 -0.01(-1.00%)
Apr 20, 2023 0.8314 0.8450 0.7780 0.7780 539,519 -0.06(-6.94%)
Apr 19, 2023 0.9000 0.9150 0.8360 0.8360 585,838 -0.06(-7.12%)
Apr 18, 2023 0.8600 0.9300 0.8600 0.9001 1,037,730 +0.05(+5.73%)
Apr 17, 2023 0.8400 0.8899 0.8400 0.8513 797,528 +0.02(+2.55%)
Apr 14, 2023 0.8131 0.8990 0.7913 0.8301 868,599 +0.02(+2.44%)
Apr 13, 2023 0.7980 0.8300 0.7741 0.8103 654,764 +0.02(+2.58%)
Apr 12, 2023 0.7700 0.7900 0.7500 0.7899 346,301 +0.03(+4.55%)
Apr 11, 2023 0.7500 0.7800 0.7400 0.7555 340,769 +0.01(+0.73%)
Apr 10, 2023 0.7800 0.7974 0.7400 0.7500 527,852 -0.02(-3.21%)
Apr 06, 2023 0.7870 0.7870 0.7600 0.7749 340,793 -0.01(-1.54%)
Apr 05, 2023 0.8000 0.8076 0.7700 0.7870 340,472 -0.02(-2.84%)
Apr 04, 2023 0.8000 0.8100 0.7900 0.8100 418,935 +0.02(+2.56%)
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.