CTRM

Castor Maritime Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Castor Maritime Inc CTRM NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0108 -7.69% 0.1297 11:15:22
Close Price Low Price High Price Open Price Previous Close
0.1123 0.132 0.12 0.1405
more quote information »

CTRM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.14780.15750.11230.14693875,264,004-0.0181-12.25%
1 Month0.15550.19190.11230.15801357,371,220-0.0258-16.59%
3 Months0.18510.21490.11230.16347718,557,757-0.0554-29.93%
6 Months0.670.9050.11230.27765659,957,370-0.5403-80.64%
1 Year3.744.100.11230.3159595,311,756-3.61-96.53%
3 Years5.1021.500.11230.49397573,280,242-4.97-97.46%
5 Years5.1021.500.11230.49397573,280,242-4.97-97.46%

CTRM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2020 0.1405 -0.0022 -1.54% 0.1439 0.1447 0.14 6,539,226
Oct 26 2020 0.142701 -0.0091 -5.99% 0.1487 0.1493 0.1425 5,694,284
Oct 23 2020 0.1518 -0.0009 -0.59% 0.154 0.1575 0.151 3,539,301
Oct 22 2020 0.1527 0.0028 1.87% 0.1485 0.1556 0.148 6,355,571
Oct 21 2020 0.1499 -0.0001 -0.07% 0.1478 0.151 0.1478 4,191,638
Oct 20 2020 0.15 -0.0059 -3.78% 0.156 0.1594 0.1478 9,069,006
Oct 19 2020 0.1559 0.0005 0.32% 0.1554 0.1598 0.1551 4,518,668
Oct 16 2020 0.1554 -0.0046 -2.88% 0.1575 0.1589 0.1551 3,267,528
Oct 15 2020 0.16 -0.0055 -3.32% 0.1615 0.1653 0.1559 3,880,986
Oct 14 2020 0.1655 0.0029 1.78% 0.165 0.1734 0.1611 6,068,800
Oct 13 2020 0.1626 -0.0091 -5.3% 0.171 0.1714 0.16 4,717,065
Oct 12 2020 0.1717 0.0092 5.66% 0.166 0.1765 0.165 9,812,757
Oct 09 2020 0.1625 0.0045 2.85% 0.16 0.167 0.1599 6,791,640
Oct 08 2020 0.158 -0.0067 -4.07% 0.164 0.1646 0.1527 8,784,881
Oct 07 2020 0.1647 0.00899 5.77% 0.171 0.1919 0.1598 31,317,365
Oct 06 2020 0.15571 0.00091 0.59% 0.155 0.1617 0.1511 10,622,396
Oct 05 2020 0.1548 -0.0007 -0.45% 0.153 0.1565 0.15 3,756,653
Oct 02 2020 0.1555 -0.003 -1.89% 0.151 0.1599 0.15 3,829,693
Oct 01 2020 0.1585 0.0044 2.86% 0.161 0.165 0.1522 13,696,451
Sep 30 2020 0.1541 -0.0059 -3.69% 0.1555 0.1629 0.1501 4,365,443
Sep 29 2020 0.16 0.0002 0.13% 0.157 0.1648 0.155 3,853,576
Sep 28 2020 0.1598 0.0122 8.27% 0.152 0.1665 0.15 11,073,399
See More Historical Prices »
Your Recent History
NASDAQ
CTRM
Castor Mar..
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:20201028 15:30:25