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 (%)
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%)
Feb 04, 2019 0.0488 0.0488 0.0201 0.0488 5,800 +0.03(+144.00%)
Jan 28, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 25, 2019 0.0200 0.0200 0.0200 0.0200 3,000 +0.01(+76.99%)
Dec 31, 2018 0.0113 0.0113 0.0113 0 -0.01(-46.19%)
Dec 27, 2018 0.0210 0.0210 0.0210 0 -0.00(-11.76%)
Dec 26, 2018 0.0238 0.0238 0.0238 0.0238 3,225 -0.01(-20.67%)
Dec 24, 2018 0.0300 0.0300 0.0300 0.0300 400 +0.01(+50.00%)
Dec 21, 2018 0.0200 0.0200 0.0200 0.0200 6,500 -0.01(-28.57%)
Dec 20, 2018 0.0210 0.0280 0.0210 0.0280 2,200 +0.01(+33.33%)
Dec 18, 2018 0.0210 0.0210 0.0210 0 -0.00(-2.33%)
Dec 17, 2018 0.0215 0.0215 0.0215 0.0215 200 -0.02(-46.25%)
Dec 14, 2018 0.0200 0.0400 0.0200 0.0400 9,000 +0.02(+164.90%)
Dec 13, 2018 0.0151 0.0200 0.0151 0.0151 46,527 -0.01(-47.75%)
Dec 12, 2018 0.0289 0.0289 0.0289 0.0289 100 +0.01(+44.50%)
Dec 11, 2018 0.0300 0.0400 0.0200 0.0200 112,144 -0.00(-6.54%)
Dec 10, 2018 0.0214 0.0217 0.0213 0.0214 17,400 -0.02(-46.50%)
Dec 07, 2018 0.0400 0.0400 0.0400 0.0400 14,600 +0.00(+0.00%)
Dec 06, 2018 0.0304 0.0400 0.0302 0.0400 12,600 +0.01(+33.33%)
Dec 04, 2018 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Dec 03, 2018 0.0304 0.0304 0.0300 50 +0.00(+0.00%)
Nov 30, 2018 0.0300 0.0300 0.0300 0.0300 2,000 -0.03(-50.00%)
Nov 28, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 26, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 21, 2018 0.0600 0.0600 0.0600 0 +0.02(+50.38%)
Nov 20, 2018 0.0451 0.0451 0.0307 0.0399 2,300 -0.06(-60.10%)
Nov 19, 2018 0.1000 0.1000 0.1000 0.1000 1,775 +0.00(+0.00%)
Nov 16, 2018 0.0800 0.1000 0.0800 0.1000 14,400 +0.07(+232.23%)
Nov 15, 2018 0.0301 0.0301 0.0301 0.0301 2,000 +0.01(+43.33%)
Nov 14, 2018 0.0400 0.0400 0.0210 0.0210 3,544 -0.03(-58.00%)
Nov 08, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 07, 2018 0.0500 0.0500 0.0500 0.0500 4,196 -0.02(-28.67%)
Nov 05, 2018 0.0701 0.0701 0.0701 0 +0.03(+75.25%)
Nov 01, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 26, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 24, 2018 0.0400 0.0400 0.0400 0 -0.00(-0.25%)
Oct 18, 2018 0.0401 0.0401 0.0401 0 -0.00(-0.25%)
Oct 17, 2018 0.0900 0.0950 0.0400 0.0402 122,697 -0.06(-59.80%)
Oct 16, 2018 0.1000 0.1000 0.1000 0.1000 100 +0.00(+0.00%)
Oct 12, 2018 0.1000 0.1000 0.1000 0 +0.03(+37.74%)
Oct 11, 2018 0.0726 0.0726 0.0726 0.0726 2,000 -0.03(-27.76%)
Oct 09, 2018 0.1005 0.1005 0.1005 0 -0.02(-16.25%)
Oct 08, 2018 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
Oct 05, 2018 0.1200 0.1200 0.1200 0.1200 1,500 -0.00(-0.50%)
Oct 04, 2018 0.1300 0.1429 0.1200 0.1206 8,443 -0.01(-7.23%)
Oct 03, 2018 0.1307 0.1307 0.1300 5 -0.00(-0.54%)
Sep 27, 2018 0.1307 0.1307 0.1307 0 +0.00(+0.54%)
Sep 21, 2018 0.1300 0.1300 0.1300 0 -0.00(-0.54%)
Sep 18, 2018 0.1307 0.1307 0.1307 0 -0.00(-1.21%)
Sep 17, 2018 0.1323 0.1323 0.1323 0.1323 400 +0.00(+1.77%)
Sep 07, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 06, 2018 0.1300 0.1300 0.1300 0.1300 1,100 +0.01(+6.56%)
Sep 04, 2018 0.1220 0.1220 0.1220 0 -0.03(-18.67%)
Aug 30, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 23, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.07%)
Aug 22, 2018 0.1220 0.1500 0.1220 0.1499 15,200 +0.00(+0.47%)
Aug 21, 2018 0.1500 0.1500 0.1220 0.1492 17,250 +0.05(+48.31%)
Aug 16, 2018 0.1006 0.1006 0.1006 0 -0.07(-42.51%)
Aug 15, 2018 0.1751 0.2300 0.1750 0.1750 9,900 -0.00(-0.23%)
Aug 10, 2018 0.1754 0.1754 0.1754 0 -0.01(-2.77%)
Aug 09, 2018 0.1804 0.1804 0.1804 0.1804 1,000 +0.02(+9.27%)
Aug 08, 2018 0.1650 0.1652 0.1650 0.1651 32,000 -0.06(-28.22%)
Aug 07, 2018 0.2200 0.2300 0.2200 0.2300 900 +0.01(+4.55%)
Aug 06, 2018 0.2200 0.2200 0.2200 0.2200 1,000 +0.07(+46.67%)
Aug 03, 2018 0.1100 0.1500 0.1100 0.1500 6,400 +0.05(+49.11%)
Aug 02, 2018 0.1500 0.1500 0.1006 0.1006 5,100 -0.05(-32.98%)
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.