Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cemtrex Inc (NQ: CETXP )

N/A UNCHANGED
Last Price Updated: 2:59 PM EST, Jan 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.5238 0.5238 0.4714 0.5104 1,033 -0.01(-2.56%)
Mar 30, 2023 0.4287 0.5524 0.4287 0.5238 6,744 +0.11(+27.48%)
Mar 29, 2023 0.4807 0.5261 0.4109 0.4109 5,736 +0.00(+0.67%)
Mar 28, 2023 0.3629 0.5079 0.3629 0.4082 4,281 +0.00(+0.22%)
Mar 27, 2023 0.5239 0.5239 0.3900 0.4073 6,623 -0.05(-10.18%)
Mar 24, 2023 0.4082 0.4571 0.4082 0.4534 12,157 +0.07(+19.02%)
Mar 23, 2023 0.3991 0.4263 0.3628 0.3810 33,931 +0.05(+13.51%)
Mar 22, 2023 0.3447 0.3447 0.3356 0.3356 1,115 -0.03(-7.50%)
Mar 21, 2023 0.3991 0.4263 0.3628 0.3628 7,015 +0.02(+5.82%)
Mar 20, 2023 0.3447 0.3576 0.3038 0.3429 12,754 -0.00(-0.53%)
Mar 17, 2023 0.3447 0.3628 0.3447 0.3447 9,423 +0.00(+0.00%)
Mar 16, 2023 0.2902 0.4244 0.2766 0.3447 48,538 -0.02(-4.98%)
Mar 15, 2023 0.3942 0.3942 0.2754 0.3627 204,746 +0.05(+15.25%)
Mar 14, 2023 0.3356 0.4063 0.3120 0.3147 108,783 -0.00(-0.86%)
Mar 13, 2023 0.4795 0.4795 0.2358 0.3175 83,741 -0.12(-27.28%)
Mar 10, 2023 0.5553 0.6078 0.4172 0.4366 75,289 -0.13(-22.58%)
Mar 09, 2023 0.7619 0.7709 0.5452 0.5639 27,048 -0.09(-13.65%)
Mar 08, 2023 0.7410 0.8617 0.5946 0.6531 41,168 -0.15(-19.01%)
Mar 07, 2023 0.7711 0.8153 0.7710 0.8063 7,963 -0.04(-4.41%)
Mar 06, 2023 0.6349 0.8435 0.6349 0.8435 5,153 +0.18(+27.05%)
Mar 03, 2023 0.6847 0.6847 0.5950 0.6639 4,467 +0.04(+5.63%)
Mar 02, 2023 0.6168 0.6321 0.4444 0.6286 14,647 -0.09(-12.16%)
Mar 01, 2023 0.6440 0.7156 0.6440 0.7156 1,764 +0.12(+20.76%)
Feb 28, 2023 0.5442 0.6304 0.5442 0.5926 2,606 +0.08(+16.02%)
Feb 27, 2023 0.4989 0.5252 0.4954 0.5107 11,877 +0.01(+2.38%)
Feb 24, 2023 0.4989 0.4989 0.4989 0.4989 341 -0.04(-6.78%)
Feb 23, 2023 0.5442 0.6388 0.4085 0.5351 18,323 +0.01(+1.72%)
Feb 22, 2023 0.5262 0.5777 0.5261 0.5261 12,235 +0.02(+3.57%)
Feb 21, 2023 0.6168 0.6259 0.5079 0.5079 3,569 -0.10(-16.85%)
Feb 17, 2023 0.6259 0.6727 0.6108 0.6109 11,779 -0.08(-11.68%)
Feb 16, 2023 0.7052 0.7052 0.6214 0.6917 1,576 +0.02(+3.05%)
Feb 15, 2023 0.7166 0.7166 0.6108 0.6712 15,153 -0.06(-7.63%)
Feb 14, 2023 0.7800 0.8889 0.6984 0.7266 48,536 -0.09(-10.99%)
Feb 13, 2023 0.9342 0.9615 0.7711 0.8163 29,899 -0.09(-10.01%)
Feb 10, 2023 0.6894 0.9887 0.6894 0.9071 46,941 +0.10(+12.43%)
Feb 09, 2023 0.7257 0.8617 0.7256 0.8068 28,055 -0.00(-0.04%)
Feb 08, 2023 0.8163 0.8164 0.7982 0.8072 2,500 -0.06(-6.88%)
Feb 07, 2023 0.8345 0.9070 0.8345 0.8668 5,124 -0.03(-3.47%)
Feb 06, 2023 0.8109 0.9069 0.6622 0.8980 29,971 +0.05(+6.46%)
Feb 03, 2023 0.8889 0.8980 0.7710 0.8434 23,805 -0.00(-0.55%)
Feb 02, 2023 0.8980 0.9432 0.7256 0.8481 39,760 -0.10(-10.95%)
Feb 01, 2023 0.6756 1.088 0.6531 0.9524 116,048 +0.35(+58.30%)
Jan 31, 2023 0.5624 0.7255 0.4535 0.6016 39,138 -0.12(-17.09%)
Jan 30, 2023 0.5932 0.7256 0.5532 0.7256 25,780 +0.13(+21.21%)
Jan 27, 2023 0.6803 0.7255 0.5624 0.5986 57,248 +0.03(+5.60%)
Jan 26, 2023 0.4626 0.6621 0.4218 0.5669 96,360 +0.09(+17.92%)
Jan 25, 2023 0.3900 0.8707 0.3477 0.4807 799,235 +0.15(+45.60%)
Jan 20, 2023 0.3302 0 +0.02(+6.43%)
Jan 19, 2023 0.3283 0.3283 0.3102 0.3102 1,899 -0.02(-5.52%)
Jan 18, 2023 0.3265 0.3583 0.3265 0.3283 5,758 +0.00(+0.56%)
Jan 17, 2023 0.3795 0.3882 0.3265 0.3265 7,686 -0.02(-6.23%)
Jan 13, 2023 0.3175 0.3791 0.3175 0.3482 3,428 -0.05(-12.73%)
Jan 12, 2023 0.3447 0.3990 0.2993 0.3990 3,884 +0.03(+8.78%)
Jan 11, 2023 0.3719 0.4000 0.2902 0.3668 48,796 +0.04(+13.44%)
Jan 10, 2023 0.3619 0.3619 0.2958 0.3234 3,359 -0.02(-6.18%)
Jan 09, 2023 0.2993 0.3719 0.2812 0.3447 7,220 +0.07(+26.67%)
Jan 06, 2023 0.2358 0.2812 0.2358 0.2721 1,368 -0.03(-9.09%)
Jan 05, 2023 0.2776 0.3344 0.2776 0.2993 15,661 -0.03(-7.77%)
Jan 04, 2023 0.3719 0.3719 0.2086 0.3245 38,812 -0.06(-16.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.