Castor Maritime Inc Historical Data - 1C1 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Castor Maritime Inc (1C1)

3.24

-0.06

( -1.82% )

Updated: 10:12:53

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.02	-0.613496932515	3.26	3.46	3.24	130	3.38297297	DE
4	-0.3	-8.47457627119	3.54	3.6	3.24	184	3.45591855	DE
12	-0.62	-16.0621761658	3.86	3.9	3.24	232	3.59357377	DE
26	-1.22	-27.3542600897	4.46	4.78	3.24	218	3.82876425	DE
52	0.1085	3.46479323008	3.1315	4.78	2.8425	217	3.66834753	DE
156	0.1085	3.46479323008	3.1315	4.78	2.8425	217	3.66834753	DE
260	0.1085	3.46479323008	3.1315	4.78	2.8425	217	3.66834753	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733261220	3.2799999	0.04	1.23	3.2799999	3.2799999	3.2799999	200
1733174820	3.24	-0.22	-6.36	3.24	3.24	3.24	15
1732915620	3.46	0.2	6.13	3.46	3.46	3.46	300
1732829220	3.2599999	-0.08	-2.40	3.2599999	3.2599999	3.2599999	3
1732742820	3.34	0	0.00	3.34	3.34	3.34	0
1732656420	3.34	0	0.00	3.34	3.34	3.34	0
1732570020	3.34	0	0.00	3.34	3.34	3.34	0
1732310820	3.34	0.08	2.45	3.34	3.34	3.34	10
1732224420	3.2599999	0	0.00	3.2599999	3.2599999	3.2599999	0
1732138020	3.2599999	0	0.00	3.2599999	3.2599999	3.2599999	0
1732051620	3.2599999	-0.02	-0.61	3.2599999	3.2599999	3.2599999	36
1731965220	3.2799999	-0.04	-1.20	3.2799999	3.2799999	3.2799999	3
1731705960	3.32	-0.06	-1.78	3.4	3.4	3.32	143
1731619560	3.38	-0.12	-3.43	3.38	3.38	3.38	1
1731533160	3.5	0.02	0.57	3.5	3.5	3.5	1437
1731446820	3.48	0	0.00	3.48	3.48	3.48	0
1731360420	3.48	-0.06	-1.69	3.6	3.6	3.48	42
1731101220	3.54	-0.06	-1.67	3.54	3.54	3.54	20
1731014760	3.6	0	0.00	3.6	3.6	3.6	0
1730928360	3.6	0	0.00	3.6	3.6	3.6	0
1730841960	3.6	0	0.00	3.6	3.6	3.6	0
1730755560	3.6	0	0.00	3.6	3.6	3.6	0
1730496360	3.6	0	0.00	3.6	3.6	3.6	0
1730409960	3.6	0	0.00	3.6	3.6	3.6	0
1730323560	3.6	0	0.00	3.6	3.6	3.6	0
1730237160	3.6	-0.14	-3.74	3.62	3.62	3.6	134
1730147160	3.74	0	0.00	3.74	3.74	3.74	0
1729887960	3.74	0	0.00	3.74	3.74	3.74	0
1729801560	3.74	0	0.00	3.74	3.74	3.74	0
1729715160	3.74	0	0.00	3.74	3.74	3.74	0
1729628760	3.74	0	0.00	3.74	3.74	3.74	0
1729542360	3.74	0.04	1.08	3.74	3.74	3.74	30
1729283160	3.7	-0.06	-1.60	3.7	3.7	3.7	2000
1729196760	3.76	0.02	0.53	3.76	3.76	3.76	85
1729110360	3.74	0.02	0.54	3.74	3.74	3.74	133
1729024020	3.72	0	0.00	3.72	3.72	3.72	0
1728937620	3.72	0	0.00	3.72	3.72	3.72	0
1728678420	3.72	0	0.00	3.72	3.72	3.72	0
1728592020	3.72	0	0.00	3.72	3.72	3.72	0
1728505620	3.72	0	0.00	3.72	3.72	3.72	0
1728419220	3.72	0	0.00	3.72	3.72	3.72	0
1728332820	3.72	0	0.00	3.72	3.72	3.72	0
1728073620	3.72	0	0.00	3.72	3.72	3.72	0
1727987220	3.72	0	0.00	3.72	3.72	3.72	0
1727900820	3.72	0.12	3.33	3.72	3.72	3.72	1
1727814360	3.6	0	0.00	3.6	3.6	3.6	0
1727727960	3.6	0	0.00	3.6	3.6	3.6	0
1727468760	3.6	0.06	1.69	3.6	3.6	3.6	550
1727382360	3.54	-0.06	-1.67	3.54	3.54	3.54	300
1727295960	3.6	0	0.00	3.6	3.6	3.6	0
1727209560	3.6	0.06	1.69	3.56	3.6	3.56	132
1727123160	3.54	-0.36	-9.23	3.54	3.54	3.54	2
1726864020	3.9	0.2	5.41	3.9	3.9	3.9	200
1726777620	3.7	0	0.00	3.7	3.7	3.7	0
1726691220	3.7	-0.16	-4.15	3.7	3.7	3.7	12
1726604760	3.86	0	0.00	3.86	3.86	3.86	0
1726518360	3.86	0	0.00	3.86	3.86	3.86	0
1726259160	3.86	-0.36	-8.53	3.86	3.86	3.86	6
1726124400	4.22	0	0.00	4.22	4.22	4.22	0
1726038000	4.22	0	0.00	4.22	4.22	4.22	0
1725951600	4.22	0	0.00	4.22	4.22	4.22	0
1725865200	4.22	0	0.00	4.22	4.22	4.22	0
1725606000	4.22	0	0.00	4.22	4.22	4.22	0
1725519600	4.22	0	0.00	4.22	4.22	4.22	0
1725433200	4.22	0	0.00	4.22	4.22	4.22	0

Castor Maritime

Brother Industries (PK)

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