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

Castor Maritime Inc (NQ: CTRM )

3.220 +0.060 (+1.90%)
Streaming Delayed Price Updated: 1:08 PM EDT, May 6, 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 (%)
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%)
Apr 03, 2023 0.7900 0.8200 0.7701 0.7898 403,556 +0.00(+0.04%)
Mar 31, 2023 0.7200 0.8050 0.7181 0.7895 1,132,021 +0.07(+9.50%)
Mar 30, 2023 0.7402 0.7453 0.7111 0.7210 346,564 -0.02(-2.49%)
Mar 29, 2023 0.6916 0.7450 0.6900 0.7394 576,558 +0.05(+6.54%)
Mar 28, 2023 0.7000 0.7198 0.6901 0.6940 338,318 -0.01(-0.86%)
Mar 27, 2023 0.7100 0.7280 0.6916 0.7000 584,150 -0.01(-1.41%)
Mar 24, 2023 0.7100 0.7290 0.6930 0.7100 328,454 +0.00(+0.62%)
Mar 23, 2023 0.7300 0.7499 0.7000 0.7056 282,175 -0.02(-3.33%)
Mar 22, 2023 0.7100 0.7453 0.7101 0.7299 626,634 +0.02(+2.67%)
Mar 21, 2023 0.6780 0.7200 0.6750 0.7109 742,474 +0.05(+7.61%)
Mar 20, 2023 0.7000 0.7142 0.6571 0.6606 719,369 -0.05(-7.05%)
Mar 17, 2023 0.7300 0.7400 0.6800 0.7107 1,124,344 -0.02(-2.84%)
Mar 16, 2023 0.6900 0.7400 0.6900 0.7315 765,368 +0.04(+5.09%)
Mar 15, 2023 0.7300 0.7300 0.6500 0.6961 1,625,545 -0.04(-5.49%)
Mar 14, 2023 0.7900 0.8200 0.7122 0.7365 1,623,528 -0.05(-6.56%)
Mar 13, 2023 0.8233 0.8400 0.7715 0.7882 2,183,900 -0.10(-10.84%)
Mar 10, 2023 0.9100 0.9100 0.8200 0.8840 2,489,922 -0.01(-0.95%)
Mar 09, 2023 0.9700 0.9700 0.8600 0.8925 4,602,865 -0.06(-6.05%)
Mar 08, 2023 0.8300 1.240 0.7650 0.9500 46,007,848 -0.40(-29.63%)
Mar 07, 2023 1.380 1.410 1.310 1.350 787,701 -0.01(-0.74%)
Mar 06, 2023 1.370 1.450 1.300 1.360 822,519 -0.01(-0.73%)
Mar 03, 2023 1.280 1.410 1.280 1.370 895,816 +0.08(+6.20%)
Mar 02, 2023 1.240 1.303 1.240 1.290 316,827 +0.04(+3.20%)
Mar 01, 2023 1.290 1.320 1.250 1.250 294,326 -0.07(-5.30%)
Feb 28, 2023 1.280 1.330 1.260 1.320 313,556 +0.05(+3.94%)
Feb 27, 2023 1.240 1.280 1.238 1.270 262,932 +0.02(+1.60%)
Feb 24, 2023 1.270 1.280 1.230 1.250 296,745 -0.02(-1.57%)
Feb 23, 2023 1.260 1.300 1.240 1.270 377,748 +0.01(+0.79%)
Feb 22, 2023 1.300 1.320 1.250 1.260 533,269 +0.03(+2.44%)
Feb 21, 2023 1.270 1.310 1.230 1.230 457,977 -0.07(-5.38%)
Feb 17, 2023 1.280 1.300 1.270 1.300 218,746 +0.02(+1.56%)
Feb 16, 2023 1.310 1.320 1.270 1.280 443,218 -0.06(-4.48%)
Feb 15, 2023 1.320 1.345 1.310 1.340 232,945 +0.01(+0.75%)
Feb 14, 2023 1.280 1.350 1.280 1.330 364,843 +0.04(+3.10%)
Feb 13, 2023 1.280 1.320 1.260 1.290 453,712 +0.01(+0.78%)
Feb 10, 2023 1.290 1.315 1.220 1.280 680,516 +0.00(+0.00%)
Feb 09, 2023 1.310 1.320 1.280 1.280 281,447 -0.01(-0.78%)
Feb 08, 2023 1.350 1.353 1.280 1.290 332,702 -0.05(-3.73%)
Feb 07, 2023 1.300 1.350 1.290 1.340 433,027 +0.05(+3.88%)
Feb 06, 2023 1.310 1.350 1.260 1.290 741,039 -0.01(-0.77%)
Feb 03, 2023 1.270 1.360 1.260 1.300 1,690,841 +0.08(+6.56%)
Feb 02, 2023 1.200 1.240 1.190 1.220 693,836 +0.04(+3.39%)
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.