CTRM

Castor Maritime 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
Castor Maritime Inc CTRM NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.0051 -2.55% 0.195 0.191 0.20 0.20 0.2001 00:00:03
more quote information »

CTRM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.200.210.18010.19773536,975,818-0.005-2.5%
1 Month0.340.3950.18010.2429217,070,571-0.145-42.65%
3 Months0.650.9050.18010.354203512,040,942-0.455-70.0%
6 Months1.352.600.18010.39429566,117,011-1.16-85.56%
1 Year2.815.280.18010.48856013,200,596-2.62-93.06%
3 Years5.1021.500.18010.70903422,268,565-4.91-96.18%
5 Years5.1021.500.18010.70903422,268,565-4.91-96.18%

CTRM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 0.1959 -0.0046 -2.29% 0.20 0.203 0.191 4,264,829
Aug 06 2020 0.2005 0.0033 1.67% 0.2039 0.208 0.198 4,655,611
Aug 05 2020 0.1972 0.006 3.14% 0.1851 0.205 0.1851 7,274,610
Aug 04 2020 0.1912 -0.0048 -2.45% 0.1911 0.20 0.1801 4,961,262
Aug 03 2020 0.196 -0.008 -3.92% 0.196 0.21 0.1825 11,154,947
Jul 31 2020 0.204 0.0044 2.2% 0.20 0.21 0.19 6,832,661
Jul 30 2020 0.1996 -0.0139 -6.51% 0.2046 0.2114 0.196 6,915,865
Jul 29 2020 0.2135 0.007 3.39% 0.215 0.225 0.19 12,197,898
Jul 28 2020 0.2065 0.0075 3.77% 0.20 0.2089 0.1901 9,937,031
Jul 27 2020 0.199 -0.0097 -4.65% 0.208 0.214 0.193 11,236,260
Jul 24 2020 0.2087 -0.0088 -4.05% 0.216 0.22 0.2049 9,717,329
Jul 23 2020 0.2175 -0.0105 -4.61% 0.2235 0.225 0.2149 8,208,186
Jul 22 2020 0.228 -0.009 -3.8% 0.23 0.235 0.2151 12,972,414
Jul 21 2020 0.237 0.0095 4.18% 0.22 0.238 0.21 21,595,058
Jul 20 2020 0.2275 -0.0239 -9.51% 0.239 0.25 0.204 36,573,958
Jul 17 2020 0.2514 -0.0036 -1.41% 0.2645 0.28 0.2459 21,707,377
Jul 16 2020 0.255 0.0004 0.16% 0.25 0.2585 0.232 22,851,786
Jul 15 2020 0.2546 -0.0054 -2.08% 0.263 0.27 0.2466 17,702,782
Jul 14 2020 0.26 0.0016 0.62% 0.264 0.2795 0.2412 21,337,921
Jul 13 2020 0.2584 -0.0871 -25.21% 0.28 0.36 0.252 70,197,667
Jul 10 2020 0.3455 -0.0145 -4.03% 0.34 0.395 0.3184 23,380,790
Jul 09 2020 0.36 0.0428 13.49% 0.3206 0.3798 0.3101 22,396,922
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:20200809 12:33:24