Castor Maritime Inc Historical Data - 1C1 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Castor Maritime Inc (1C1)
Castor Maritime Inc (1C1) Historical

Castor Maritime Inc (1C1)

4.44

0.00

( 0.00% )

Updated: 14:34:23

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.34	-7.1129707113	4.78	4.78	4.78	15	4.78	DE
4	0.08	1.83486238532	4.36	4.78	3.86	563	4.13872038	DE
12	0.9705	27.972330307	3.4695	4.78	2.8425	297	3.68084935	DE
26	1.3085	41.785087019	3.1315	4.78	2.8425	286	3.66034377	DE
52	1.3085	41.785087019	3.1315	4.78	2.8425	286	3.66034377	DE
156	1.3085	41.785087019	3.1315	4.78	2.8425	286	3.66034377	DE
260	1.3085	41.785087019	3.1315	4.78	2.8425	286	3.66034377	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719519960	4.78	0	0.00	4.78	4.78	4.78	0
1719433560	4.78	0	0.00	4.78	4.78	4.78	0
1719347160	4.78	0.66	16.02	4.78	4.78	4.78	15
1719260820	4.12	0	0.00	4.12	4.12	4.12	0
1719001620	4.12	0	0.00	4.12	4.12	4.12	0
1718915220	4.12	0	0.00	4.12	4.12	4.12	0
1718828820	4.12	0	0.00	4.12	4.12	4.12	0
1718742420	4.12	0	0.00	4.12	4.12	4.12	0
1718656020	4.12	0.26	6.74	3.88	4.12	3.88	3100
1718396820	3.86	-0.44	-10.23	3.86	3.86	3.86	2
1718310420	4.3	0	0.00	4.3	4.3	4.3	0
1718224020	4.3	0	0.00	4.3	4.3	4.3	0
1718137620	4.3	0	0.00	4.3	4.3	4.3	0
1718051220	4.3	0	0.00	4.3	4.3	4.3	0
1717792020	4.3	0	0.00	4.3	4.3	4.3	67
1717705620	4.3	-0.06	-1.38	4.46	4.46	4.3	72
1717619220	4.36	0	0.00	4.36	4.36	4.36	0
1717532820	4.36	0	0.00	4.36	4.36	4.36	0
1717446420	4.36	0	0.00	4.36	4.36	4.36	0
1717187220	4.36	0	0.00	4.36	4.36	4.36	120
1717100820	4.36	0	0.00	4.36	4.36	4.36	0
1717014420	4.36	0.58	15.34	4.36	4.36	4.36	26
1716928020	3.78	0.24	6.78	3.78	3.78	3.78	800
1716841620	3.54	0	0.00	3.54	3.54	3.54	0
1716582420	3.54	0	0.00	3.54	3.54	3.54	0
1716496020	3.54	-0.16	-4.32	3.54	3.54	3.54	5
1716409560	3.7	0	0.00	3.7	3.7	3.7	0
1716323160	3.7	-0.02	-0.54	3.7	3.7	3.7	300
1716236760	3.72	-0.06	-1.59	3.72	3.72	3.72	14
1715977620	3.78	-0.04	-1.05	3.78	3.78	3.78	15
1715891220	3.82	0.46	13.69	3.82	3.82	3.82	70
1715804820	3.36	-0.18	-5.08	3.36	3.36	3.36	10
1715718420	3.54	0.06	1.72	3.54	3.54	3.54	34
1715631960	3.48	0.18	5.45	3.48	3.48	3.48	200
1715372820	3.3	0	0.00	3.3	3.3	3.3	0
1715286420	3.3	0	0.00	3.3	3.3	3.3	0
1715200020	3.3	0.42	14.58	3.3	3.3	3.3	800
1715113620	2.88	0.04	1.32	2.88	2.88	2.88	350
1715027220	2.8424999	0	0.00	2.8424999	2.8424999	2.8424999	0
1714768020	2.8424999	-0.11	-3.87	2.8424999	2.8424999	2.8424999	140
1714681620	2.957	0	0.00	2.957	2.957	2.957	0
1714508820	2.957	0	0.00	2.957	2.957	2.957	0
1714422420	2.957	0.02	0.75	2.957	2.957	2.957	3
1714163220	2.935	-0.11	-3.47	2.935	2.935	2.935	15
1714076820	3.0405	0	0.00	3.0405	3.0405	3.0405	0
1713990420	3.0405	0.02	0.80	3.0405	3.0405	3.0405	10
1713903960	3.0165	-0.2	-6.19	3.0165	3.0165	3.0165	9
1713817560	3.2155	-0.03	-1.06	3.092	3.2155	3.092	1010
1713558420	3.25	0	0.00	3.25	3.25	3.25	0
1713472020	3.25	0	0.00	3.25	3.25	3.25	0
1713385620	3.25	-0.06	-1.87	3.25	3.25	3.25	40
1713299220	3.312	0	0.00	3.312	3.312	3.312	0
1713212820	3.312	0	0.00	3.312	3.312	3.312	0
1712953620	3.312	0	0.00	3.312	3.312	3.312	0
1712867220	3.312	-0.06	-1.68	3.25	3.312	3.25	80
1712780760	3.3685	0	0.00	3.3685	3.3685	3.3685	0
1712694360	3.3685	0	0.00	3.3685	3.3685	3.3685	0
1712607960	3.3685	0.07	2.08	3.297	3.3685	3.297	303
1712348820	3.3	-0.31	-8.57	3.4695	3.4695	3.299	714
1712262360	3.6095	0	0.00	3.6095	3.6095	3.6095	0
1712175960	3.6095	0.41	12.76	3.3005	3.6095	3.3005	199
1712089560	3.201	0.07	2.22	3.196	3.201	3.196	292

Castor Maritime

Nuveen Quality Municipal...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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