Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cemtrex Inc Series 1 WT (NQ: CETXW )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2020 0.0140 0.0140 0.0130 0.0130 39,900 -0.00(-27.37%)
Jan 30, 2020 0.0140 0.0190 0.0140 0.0179 7,950 -0.00(-5.79%)
Jan 29, 2020 0.0190 0.0190 0.0140 0.0190 8,578 +0.00(+0.53%)
Jan 28, 2020 0.0190 0.0190 0.0189 0.0189 2,050 -0.00(-0.53%)
Jan 27, 2020 0.0140 0.0190 0.0140 0.0190 5,500 -0.01(-33.57%)
Jan 24, 2020 0.0288 0.0288 0.0190 0.0286 3,000 -0.00(-2.05%)
Jan 23, 2020 0.0300 0.0300 0.0134 0.0292 28,290 +0.01(+28.07%)
Jan 22, 2020 0.0165 0.0250 0.0165 0.0228 24,227 +0.00(+15.15%)
Jan 21, 2020 0.0200 0.0200 0.0198 0.0198 36,325 +0.01(+52.31%)
Jan 17, 2020 0.0200 0.0270 0.0130 0.0130 75,400 -0.00(-13.33%)
Jan 16, 2020 0.0399 0.0400 0.0105 0.0150 190,844 -0.00(-15.73%)
Jan 15, 2020 0.0104 0.0219 0.0090 0.0178 293,257 +0.01(+191.80%)
Jan 10, 2020 0.0061 0.0061 0.0061 0 +0.00(+1.67%)
Jan 09, 2020 0.0090 0.0105 0.0060 0.0060 37,870 -0.00(-26.83%)
Jan 08, 2020 0.0082 0.0082 0.0082 0.0082 100 -0.00(-28.70%)
Jan 02, 2020 0.0115 0.0115 0.0115 0 +0.00(+57.53%)
Dec 31, 2019 0.0100 0.0100 0.0073 0.0073 900 +0.00(+1.39%)
Dec 30, 2019 0.0070 0.0072 0.0070 0.0072 1,796 -0.01(-42.86%)
Dec 27, 2019 0.0126 0.0126 0.0126 100 +0.00(+0.00%)
Dec 24, 2019 0.0126 0.0126 0.0126 0 -0.00(-9.35%)
Dec 23, 2019 0.0139 0.0139 0.0139 0.0139 250 +0.01(+85.33%)
Dec 20, 2019 0.0075 0.0075 0.0074 0.0075 400 +0.00(+53.06%)
Dec 19, 2019 0.0050 0.0050 0.0049 0.0049 32,400 -0.00(-34.67%)
Dec 18, 2019 0.0051 0.0075 0.0051 0.0075 24,700 +0.00(+53.06%)
Dec 17, 2019 0.0062 0.0062 0.0049 0.0049 29,400 +0.00(+2.08%)
Dec 16, 2019 0.0047 0.0075 0.0047 0.0048 6,200 +0.00(+6.67%)
Dec 13, 2019 0.0056 0.0118 0.0033 0.0045 54,600 -0.00(-51.61%)
Dec 12, 2019 0.0078 0.0078 0.0093 100 +0.00(+19.23%)
Dec 11, 2019 0.0068 0.0078 0.0068 0.0078 20,317 -0.00(-1.27%)
Dec 10, 2019 0.0075 0.0079 0.0075 0.0079 10,000 -0.00(-20.20%)
Dec 09, 2019 0.0045 0.0045 0.0099 204 +0.01(+120.00%)
Dec 05, 2019 0.0045 0.0045 0.0045 0 -0.00(-48.86%)
Dec 04, 2019 0.0088 0.0088 0.0088 0.0088 10,400 -0.00(-1.12%)
Dec 03, 2019 0.0070 0.0089 0.0070 0.0089 8,230 +0.01(+154.29%)
Dec 02, 2019 0.0070 0.0070 0.0035 0.0035 2,711 -0.00(-22.22%)
Nov 29, 2019 0.0067 0.0067 0.0045 0.0045 1,900 -0.00(-32.84%)
Nov 27, 2019 0.0067 0.0067 0.0066 0.0067 43,200 +0.00(+71.79%)
Nov 25, 2019 0.0039 0.0039 0.0039 0 -0.00(-20.41%)
Nov 22, 2019 0.0100 0.0149 0.0028 0.0049 354,500 -0.01(-51.00%)
Nov 19, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 31, 2019 0.0100 0.0100 0.0100 0 -0.01(-50.00%)
Oct 30, 2019 0.0200 0.0200 0.0200 0.0200 10,344 +0.00(+0.50%)
Oct 25, 2019 0.0199 0.0199 0.0199 0 +0.00(+0.00%)
Oct 24, 2019 0.0200 0.0200 0.0095 0.0199 19,168 +0.01(+53.08%)
Oct 23, 2019 0.0130 0.0130 0.0130 0.0130 1,000 +0.00(+30.00%)
Oct 18, 2019 0.0100 0.0100 0.0100 0 -0.00(-0.99%)
Oct 07, 2019 0.0101 0.0101 0.0101 0 +0.00(+0.00%)
Sep 26, 2019 0.0101 0.0101 0.0101 0 +0.00(+0.00%)
Sep 25, 2019 0.0203 0.0203 0.0101 0.0101 4,200 -0.02(-65.17%)
Sep 24, 2019 0.0080 0.0290 0.0053 0.0290 6,020 +0.02(+187.13%)
Sep 20, 2019 0.0101 0.0101 0.0101 0 +0.00(+0.00%)
Sep 19, 2019 0.0100 0.0101 0.0100 0.0101 500 -0.00(-11.40%)
Sep 18, 2019 0.0113 0.0114 0.0113 0.0114 5,200 -0.00(-20.83%)
Sep 16, 2019 0.0144 0.0144 0.0144 0 +0.00(+29.73%)
Sep 13, 2019 0.0111 0.0111 0.0111 0.0111 1,200 +0.00(+0.00%)
Sep 11, 2019 0.0111 0.0111 0.0111 0 +0.00(+0.91%)
Sep 09, 2019 0.0110 0.0110 0.0110 0 -0.00(-2.65%)
Sep 04, 2019 0.0113 0.0113 0.0113 0 +0.00(+2.73%)
Sep 03, 2019 0.0112 0.0112 0.0110 0.0110 500 -0.00(-1.79%)
Aug 30, 2019 0.0166 0.0166 0.0112 0.0112 7,000 -0.00(-30.00%)
Aug 27, 2019 0.0160 0.0160 0.0160 0 +0.00(+3.23%)
Aug 26, 2019 0.0150 0.0155 0.0150 0.0155 4,199 +0.00(+3.33%)
Aug 22, 2019 0.0150 0.0150 0.0150 0 -0.01(-44.85%)
Aug 20, 2019 0.0272 0.0272 0.0272 0 +0.01(+26.51%)
Aug 16, 2019 0.0215 0.0215 0.0215 0 +0.01(+43.33%)
Aug 08, 2019 0.0150 0.0150 0.0150 0 +0.00(+14.50%)
Aug 05, 2019 0.0131 0.0131 0.0131 0 -0.02(-56.33%)
Aug 02, 2019 0.0210 0.0300 0.0210 0.0300 4,600 +0.01(+77.51%)
Jul 31, 2019 0.0169 0.0169 0.0169 0 +0.00(+30.00%)
Jul 30, 2019 0.0130 0.0130 0.0130 0.0130 1,600 +0.00(+18.18%)
Jul 29, 2019 0.0800 0.0800 0.0110 0.0110 27,000 -0.03(-72.50%)
Jul 15, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 12, 2019 0.0400 0.0400 0.0400 0.0400 100 -0.01(-22.93%)
Jul 09, 2019 0.0519 0.0519 0.0519 0 +0.01(+29.75%)
Jul 08, 2019 0.0400 0.0400 0.0400 0.0400 1,780 -0.01(-19.52%)
Jul 01, 2019 0.0497 0.0497 0.0497 0 -0.03(-37.88%)
Jun 28, 2019 0.0700 0.1000 0.0700 0.0800 50,100 -0.02(-20.00%)
Jun 27, 2019 0.0256 0.1000 0.0250 0.1000 250,941 +0.09(+809.09%)
Jun 18, 2019 0.0110 0.0110 0.0110 0 +0.00(+8.91%)
Jun 12, 2019 0.0101 0.0101 0.0101 0 +0.00(+1.00%)
Jun 11, 2019 0.0100 0.0100 0.0100 0.0100 100 +0.00(+0.00%)
Jun 04, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jun 03, 2019 0.0110 0.0110 0.0100 0.0100 2,035 +0.00(+0.00%)
May 29, 2019 0.0100 0.0100 0.0100 0 -0.01(-50.00%)
May 22, 2019 0.0200 0.0200 0.0200 0 +0.00(+5.26%)
May 21, 2019 0.0210 0.0210 0.0190 0.0190 7,500 -0.00(-7.77%)
May 14, 2019 0.0206 0.0206 0.0206 0 -0.01(-31.10%)
May 13, 2019 0.0299 0.0299 0.0299 0.0299 4,000 +0.00(+0.00%)
May 06, 2019 0.0299 0.0299 0.0299 0 +0.00(+0.00%)
May 02, 2019 0.0299 0.0299 0.0299 0 -0.00(-0.33%)
May 01, 2019 0.0300 0.0300 0.0300 0.0300 700 +0.00(+0.00%)
Apr 30, 2019 0.0300 0.0300 0.0300 0.0300 1,900 +0.01(+42.86%)
Apr 23, 2019 0.0210 0.0210 0.0210 0 -0.00(-18.92%)
Apr 22, 2019 0.0259 0.0259 0.0259 0.0259 286 +0.00(+12.12%)
Apr 18, 2019 0.0299 0.0299 0.0231 0.0231 9,100 -0.01(-22.74%)
Apr 17, 2019 0.0299 0.0299 0.0299 0.0299 200 +0.00(+0.00%)
Apr 11, 2019 0.0299 0.0299 0.0299 0 -0.00(-0.33%)
Apr 10, 2019 0.0300 0.0300 0.0300 40 +0.00(+0.00%)
Apr 04, 2019 0.0300 0.0300 0.0300 0 -0.00(-6.25%)
Apr 03, 2019 0.0320 0.0320 0.0320 0.0320 247 +0.00(+6.67%)
Mar 28, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 27, 2019 0.0788 0.0788 0.0300 0.0300 4,150 -0.03(-45.45%)
Mar 26, 2019 0.0500 0.0550 0.0500 0.0550 6,150 +0.02(+76.28%)
Mar 22, 2019 0.0312 0.0312 0.0312 0 +0.00(+0.00%)
Mar 19, 2019 0.0312 0.0312 0.0312 0 +0.00(+0.00%)
Mar 18, 2019 0.0310 0.0312 0.0310 0.0312 4,000 +0.00(+0.65%)
Mar 15, 2019 0.0310 0.0310 0.0310 0.0310 1,000 -0.00(-0.32%)
Mar 14, 2019 0.0311 0.0311 0.0311 18 +0.00(+0.00%)
Mar 13, 2019 0.0310 0.0311 0.0310 0.0311 4,000 -0.00(-2.81%)
Mar 06, 2019 0.0320 0.0320 0.0320 0 -0.02(-36.00%)
Mar 01, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.86%)
Feb 27, 2019 0.0447 0.0447 0.0447 0 +0.01(+27.71%)
Feb 26, 2019 0.0788 0.0788 0.0350 0.0350 210 +0.01(+16.67%)
Feb 22, 2019 0.0300 0.0300 0.0300 0 -0.01(-22.88%)
Feb 21, 2019 0.0389 0.0389 0.0389 0.0389 400 +0.01(+29.67%)
Feb 20, 2019 0.0300 0.0300 0.0300 0.0300 150 -0.02(-38.65%)
Feb 08, 2019 0.0489 0.0489 0.0489 0 +0.03(+140.89%)
Feb 07, 2019 0.0201 0.0203 0.0201 0.0203 9,200 -0.03(-56.81%)
Feb 06, 2019 0.0470 0.0470 0.0470 0.0470 100 -0.00(-3.89%)
Feb 05, 2019 0.0489 0.0489 0.0488 0.0489 9,945 +0.00(+0.20%)
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.