CETXW

Cemtrex Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Cemtrex Inc CETXW NASDAQ Equity Warrant
  Price Change Change Percent Stock Price Last Traded
-0.0032 -3.75% 0.0821 11:35:30
Open Price Low Price High Price Close Price Previous Close
0.085 0.0821 0.0851 0.0853
more quote information »

CETXW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

CETXW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2020 0.0853 0.0003 0.35% 0.0851 0.0875 0.0851 2,353
Dec 02 2020 0.085 -0.0089 -9.48% 0.0901 0.0901 0.082 8,396
Dec 01 2020 0.0939 0.0095 11.26% 0.10 0.11 0.09 62,397
Nov 30 2020 0.0844 0.0024 2.93% 0.085 0.095 0.082 65,733
Nov 27 2020 0.082 -0.0045 -5.2% 0.085101 0.085101 0.082 26,349
Nov 25 2020 0.0865 -0.0135 -13.5% 0.085 0.0948 0.082 33,512
Nov 24 2020 0.10 -0.0101 -9.17% 0.114 0.114 0.0821 52,369
Nov 23 2020 0.1101 0.02218 25.23% 0.10 0.1192 0.10 237,760
Nov 20 2020 0.087919 0.00642 7.88% 0.10 0.10 0.081 45,134
Nov 19 2020 0.0815 -0.0085 -9.44% 0.095504 0.108 0.08 52,380
Nov 18 2020 0.09 0.0084 10.29% 0.1091 0.11 0.081 95,918
Nov 17 2020 0.0816 -0.0033 -3.89% 0.08 0.09 0.0777 230,066
Nov 16 2020 0.084899 -0.0064 -7.01% 0.080101 0.09 0.08 53,621
Nov 13 2020 0.091301 -0.0057 -5.88% 0.097 0.10 0.0805 34,309
Nov 12 2020 0.097 -0.035 -26.52% 0.13 0.13 0.078 139,897
Nov 11 2020 0.132 0.0783 145.81% 0.055 0.15 0.055 838,138
Nov 10 2020 0.0537 0.0035 6.97% 0.05 0.0537 0.05 26,858
Nov 09 2020 0.0502 -0.0083 -14.19% 0.0585 0.0585 0.05 5,913
Nov 06 2020 0.0585 -0.0085 -12.69% 0.0532 0.066 0.05 21,472
Nov 05 2020 0.067 -0.002 -2.9% 0.067 0.067 0.067 800
Nov 04 2020 0.069 -0.0029 -4.03% 0.072 0.072 0.0531 46,332
See More Historical Prices »
Your Recent History
NASDAQ
CETXW
Cemtrex
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201204 19:00:58