Dark

CTAM
CASTLE AM & CO
stock OTC

Inactive

Apr 29, 2022

0.0501USD+0.200%(+0.0001)145

Pre-market

0.00USD-100.000%(-0.05)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-04-29	0.0501	0.0501	0.0501	0.0501	+0.200%	145	0.000%
2022-02-08	0.0500	0.0500	0.0500	0.0500	+66.667%	376	+0.200%
2021-12-29	0.0300	0.0300	0.0300	0.0300	+14,900.000%	200	+67.000%
2021-12-20	0.0002	0.0002	0.0002	0.0002	0.000%	200	+24,950.000%
2021-11-22	0.0002	0.0002	0.0002	0.0002	0.000%	702	+24,950.000%
2021-11-09	0.0002	0.0002	0.0002	0.0002	-99.996%	150	+24,950.000%
2021-09-27	4.7500	4.7500	4.7500	4.7500	0.000%	230	-98.945%
2021-09-17	4.7500	4.7500	4.7500	4.7500	-9.524%	189	-98.945%
2021-09-16	5.0000	5.2500	5.0000	5.2500	+7.692%	1,751	-99.046%
2021-09-15	5.5000	5.5000	4.8750	4.8750	-20.732%	912	-98.972%
2021-09-13	6.0000	6.1500	6.0000	6.1500	-0.162%	403	-99.185%
2021-09-08	6.1600	6.1600	6.1600	6.1600	+7.130%	100	-99.187%
2021-09-02	5.5000	5.7500	5.5000	5.7500	+4.545%	200	-99.129%
2021-09-01	5.5000	5.5000	5.5000	5.5000	0.000%	101	-99.089%
2021-08-30	5.5000	5.5000	5.5000	5.5000	0.000%	165	-99.089%
2021-08-27	5.0799	5.5000	5.0799	5.5000	+4.563%	776	-99.089%
2021-08-20	5.2600	5.2600	5.2600	5.2600	+5.200%	100	-99.048%
2021-07-09	5.0001	5.0001	5.0000	5.0000	-16.667%	246	-98.998%
2021-07-06	6.0000	6.0000	6.0000	6.0000	-14.286%	201	-99.165%
2021-07-02	7.0000	7.0000	7.0000	7.0000	-9.677%	100	-99.284%
2021-07-01	7.7500	7.7500	7.7500	7.7500	-0.641%	161	-99.354%
2021-05-20	8.0000	9.9900	7.8000	7.8000	+20.000%	316	-99.358%
2021-05-18	6.5000	8.0000	6.1250	6.5000	0.000%	911	-99.229%
2021-05-17	6.5000	6.5000	6.5000	6.5000	0.000%	100	-99.229%
2021-05-14	6.5000	6.5000	6.5000	6.5000	0.000%	738	-99.229%
2021-05-06	6.5000	6.5000	6.5000	6.5000	+16.487%	501	-99.229%
2021-05-05	6.0000	6.0000	5.5800	5.5800	-14.154%	248	-99.102%
2021-05-04	6.5000	6.5000	6.5000	6.5000	-18.750%	715	-99.229%
2021-04-29	7.0500	8.0000	7.0500	8.0000	+16.788%	344	-99.374%
2021-04-27	6.8500	6.8500	6.8500	6.8500	+9.600%	101	-99.269%
2021-04-26	6.2500	6.2500	6.2500	6.2500	+42.045%	3,604	-99.198%
2021-04-21	4.5000	4.5000	4.4000	4.4000	-36.139%	220	-98.861%
2021-04-16	6.8900	6.8900	6.8900	6.8900	-13.875%	253	-99.273%
2021-04-07	3.8000	8.0000	3.2700	8.0000	+2.564%	1,091	-99.374%
2021-04-05	7.8000	7.8000	7.8000	7.8000	0.000%	110	-99.358%
2021-04-01	4.8100	7.8000	4.8100	7.8000	+4.000%	1,390	-99.358%
2021-03-31	7.2000	8.0000	7.2000	7.5000	+7.914%	1,883	-99.332%
2021-03-25	6.9500	6.9500	6.9500	6.9500	+39.000%	123	-99.279%
2021-03-24	5.0000	5.0000	5.0000	5.0000	+17.096%	150	-98.998%
2021-03-22	4.2700	4.2700	4.2700	4.2700	+12.963%	300	-98.827%
2021-03-16	3.7800	8.0000	3.7800	3.7800	+7.082%	584	-98.675%
2021-03-15	3.5300	3.5300	3.5300	3.5300	-13.268%	200	-98.581%
2021-03-10	4.0700	4.0700	4.0000	4.0700	-10.746%	699	-98.769%
2021-03-09	5.0000	5.0000	4.5600	4.5600	-9.703%	355	-98.901%
2021-03-08	5.0500	5.0500	5.0500	5.0500	-5.959%	202	-99.008%
2021-03-05	6.2500	10.0000	4.2500	5.3700	-20.444%	3,713	-99.067%
2021-03-04	7.0000	12.5000	5.5500	6.7500	-47.389%	3,780	-99.258%
2021-03-03	5.4800	13.8000	5.4800	12.8300	+156.600%	98,529	-99.610%
2021-03-02	2.9800	5.0000	2.9500	5.0000	+67.785%	19,313	-98.998%
2021-03-01	2.9000	2.9800	2.9000	2.9800	-6.890%	1,205	-98.319%
2021-02-26	4.0100	4.0100	0.9900	3.2005	-24.694%	98,310	-98.435%
2021-02-19	4.2500	4.2500	3.2500	4.2500	-29.167%	862	-98.821%
2021-02-18	6.0000	6.0000	6.0000	6.0000	-11.111%	186	-99.165%
2021-02-16	6.7500	6.7500	6.7500	6.7500	-3.571%	216	-99.258%
2021-02-12	3.9900	7.0000	3.9900	7.0000	+125.080%	1,584	-99.284%
2021-02-10	4.2000	4.2000	3.1100	3.1100	-22.250%	566	-98.389%
2021-02-08	4.0000	4.0000	4.0000	4.0000	+12.676%	548	-98.748%
2021-02-05	3.5500	3.5500	3.5500	3.5500	-4.895%	121	-98.589%
2021-02-04	3.7327	3.7327	3.7327	3.7327	-6.449%	204	-98.658%
2021-02-02	4.0100	4.0100	3.9000	3.9900	-0.250%	586	-98.744%
2021-01-29	4.0000	4.0000	4.0000	4.0000	+21.212%	183	-98.748%
2021-01-25	3.3000	3.3000	3.3000	3.3000	0.000%	799	-98.482%
2021-01-14	3.2300	3.3000	3.2300	3.3000	+3.125%	2,028	-98.482%
2021-01-13	3.2000	3.2000	3.2000	3.2000	0.000%	330	-98.434%
2021-01-08	3.2000	3.2000	3.2000	3.2000	0.000%	1,647	-98.434%
2021-01-07	3.2000	3.2000	3.2000	3.2000	+3.060%	311	-98.434%
2021-01-06	3.1800	3.1800	3.1050	3.1050	-2.355%	962	-98.386%
2021-01-05	3.1900	3.1900	3.1799	3.1799	-0.003%	1,353	-98.424%
2021-01-04	3.1800	3.1800	3.1800	3.1800	+4.605%	121	-98.425%
2020-12-31	3.0400	3.0400	3.0400	3.0400	-56.571%	530	-98.352%
2020-12-30	6.0000	7.0000	6.0000	7.0000	0.000%	516	-99.284%
2020-12-29	6.3750	7.0000	4.5010	7.0000	+55.556%	851	-99.284%
2020-12-28	4.5000	4.5000	4.5000	4.5000	0.000%	341	-98.887%
2020-12-24	4.5000	4.5000	4.5000	4.5000	-34.783%	738	-98.887%
2020-12-23	6.9000	6.9000	6.9000	6.9000	+53.333%	1,008	-99.274%
2020-12-18	4.5000	4.5000	4.5000	4.5000	0.000%	303	-98.887%
2020-12-14	4.5000	4.5000	4.5000	4.5000	-35.714%	250	-98.887%
2020-12-11	4.5100	7.0000	4.5100	7.0000	0.000%	1,555	-99.284%
2020-12-10	7.0000	7.0000	7.0000	7.0000	+7.692%	274	-99.284%
2020-12-09	4.0010	6.5000	4.0010	6.5000	+85.714%	2,163	-99.229%
2020-12-08	6.4790	6.5000	3.5000	3.5000	+20.690%	1,486	-98.569%
2020-12-07	3.2000	3.2000	2.9000	2.9000	-55.240%	6,720	-98.272%
2020-12-04	2.4000	6.4790	2.4000	6.4790	-6.911%	7,662	-99.227%
2020-12-02	2.9810	6.9600	2.9810	6.9600	-0.287%	223	-99.280%
2020-12-01	3.4000	6.9800	3.0000	6.9800	0.000%	1,302	-99.282%
2020-11-30	2.8200	6.9800	2.8200	6.9800	-0.286%	345	-99.282%
2020-11-27	7.0000	7.0000	7.0000	7.0000	-12.281%	350	-99.284%
2020-11-24	7.9800	7.9800	7.9800	7.9800	+6.684%	171	-99.372%
2020-11-23	7.9800	7.9800	2.6000	7.4800	-16.237%	1,375	-99.330%
2020-11-19	8.9300	8.9300	8.9300	8.9300	0.000%	102	-99.439%
2020-11-18	9.0000	9.0000	8.9300	8.9300	-10.521%	1,300	-99.439%
2020-11-17	5.0000	9.9800	3.0000	9.9800	-0.200%	65,883	-99.498%
2020-11-16	8.2000	10.0000	3.5200	10.0000	+21.951%	5,042	-99.499%
2020-11-13	8.2000	8.2000	8.2000	8.2000	0.000%	4,705	-99.389%
2020-11-12	7.5000	8.2000	7.5000	8.2000	0.000%	2,341	-99.389%
2020-11-11	8.2000	8.2000	8.2000	8.2000	+164.431%	155	-99.389%
2020-11-10	7.1500	7.1500	3.1010	3.1010	+19.269%	281	-98.384%
2020-11-09	9.5000	9.5000	2.6000	2.6000	0.000%	1,086	-98.073%
2020-11-06	2.8000	3.2000	2.6000	2.6000	-35.000%	42,539	-98.073%
2020-11-05	3.5000	4.0000	3.0100	4.0000	+29.032%	37,092	-98.748%
2020-11-04	3.1000	3.1000	3.1000	3.1000	-52.308%	526	-98.384%
2020-11-03	6.5000	6.5000	6.5000	6.5000	0.000%	280	-99.229%
2020-11-02	4.5010	6.5000	4.5010	6.5000	+44.348%	4,758	-99.229%
2020-10-30	3.0100	4.5030	3.0100	4.5030	-9.940%	307	-98.887%
2020-10-23	5.0000	5.0000	2.7500	5.0000	-1.961%	2,731	-98.998%
2020-10-13	2.6060	7.0000	2.6060	5.1000	-34.615%	2,659	-99.018%
2020-10-05	7.8000	7.8000	7.8000	7.8000	0.000%	130	-99.358%
2020-10-01	7.8000	7.8000	7.8000	7.8000	-8.235%	500	-99.358%
2020-09-17	8.5000	8.5000	8.5000	8.5000	-39.286%	1,500	-99.411%
2020-09-16	20.0000	20.0000	13.0000	14.0000	+59.091%	1,396	-99.642%
2020-09-15	8.8000	8.8000	8.8000	8.8000	+252.000%	160	-99.431%
2020-09-03	2.5000	2.5000	2.5000	2.5000	-16.667%	172	-97.996%
2020-08-28	2.0000	3.0000	2.0000	3.0000	-25.000%	20,100	-98.330%
2020-08-14	4.0000	4.0000	4.0000	4.0000	+33.333%	1,232	-98.748%
2020-08-11	3.0000	3.0000	2.5500	3.0000	-25.000%	15,845	-98.330%
2020-08-07	4.0000	4.0000	4.0000	4.0000	0.000%	1,275	-98.748%
2020-08-06	2.0000	4.0000	2.0000	4.0000	0.000%	10,134	-98.748%
2020-08-05	5.0000	5.0000	4.0000	4.0000	0.000%	48,970	-98.748%
2020-07-15	4.0000	4.0000	4.0000	4.0000	-33.333%	450	-98.748%
2020-07-02	6.0000	6.0000	6.0000	6.0000	0.000%	266	-99.165%
2020-06-18	6.0000	6.0000	6.0000	6.0000	+33.333%	4,012	-99.165%
2020-06-16	4.5000	4.5000	4.5000	4.5000	0.000%	392	-98.887%
2020-06-10	3.5050	4.5000	3.5050	4.5000	-25.000%	1,587	-98.887%
2020-06-09	6.0000	6.0000	6.0000	6.0000	-7.692%	500	-99.165%
2020-06-05	6.5000	6.5000	6.5000	6.5000	+30.000%	2,000	-99.229%
2020-06-04	5.0000	5.0000	5.0000	5.0000	-16.667%	8,200	-98.998%
2020-06-02	6.0000	6.0000	6.0000	6.0000	0.000%	4,000	-99.165%
2020-06-01	6.0000	6.0000	6.0000	6.0000	+20.000%	400	-99.165%
2020-05-29	4.5000	5.0000	4.5000	5.0000	-16.667%	243	-98.998%
2020-05-26	5.0000	6.0000	5.0000	6.0000	+71.429%	17,257	-99.165%
2020-05-22	3.5000	3.5000	3.5000	3.5000	-50.000%	700	-98.569%
2020-05-21	7.0000	7.0000	7.0000	7.0000	+16.667%	2,694	-99.284%
2020-05-19	6.0000	6.0000	6.0000	6.0000	0.000%	806	-99.165%
2020-05-11	6.0000	6.0000	6.0000	6.0000	0.000%	111	-99.165%
2020-05-08	6.0000	6.0000	6.0000	6.0000	-14.286%	160	-99.165%
2020-05-06	7.0000	7.0000	7.0000	7.0000	+7.692%	320	-99.284%
2020-05-05	6.5000	6.5000	6.5000	6.5000	-13.333%	1,128	-99.229%
2020-04-30	7.5000	7.5000	7.5000	7.5000	0.000%	100	-99.332%
2020-04-29	7.5000	7.5000	7.5000	7.5000	+15.385%	1,100	-99.332%
2020-04-22	7.0000	7.0000	6.4990	6.5000	-13.333%	6,402	-99.229%
2020-04-20	7.5000	7.5000	7.5000	7.5000	-16.667%	2,000	-99.332%
2020-04-15	9.0000	9.0000	9.0000	9.0000	-5.263%	994	-99.443%
2020-04-14	10.0000	10.0000	9.5000	9.5000	-5.000%	802	-99.473%
2020-04-08	10.0000	10.0000	10.0000	10.0000	+1.010%	301	-99.499%
2020-04-03	9.9000	9.9000	9.9000	9.9000	+23.735%	828	-99.494%
2020-03-26	8.1000	8.1000	8.0010	8.0010	-19.990%	3,200	-99.374%
2020-03-25	8.0000	10.0000	8.0000	10.0000	+24.984%	2,677	-99.499%
2020-03-24	8.5000	8.5000	8.0010	8.0010	-4.750%	1,569	-99.374%
2020-03-23	8.5000	8.5000	8.4000	8.4000	-11.579%	487	-99.404%
2020-03-20	9.5000	9.5000	9.5000	9.5000	-4.040%	492	-99.473%
2020-03-19	10.0000	10.0000	9.9000	9.9000	-1.980%	1,100	-99.494%
2020-03-18	10.1000	10.1000	10.1000	10.1000	+1.000%	150	-99.504%
2020-03-13	11.1000	11.1000	10.0000	10.0000	-12.281%	405	-99.499%
2020-03-12	11.4000	11.4000	11.4000	11.4000	-2.564%	180	-99.561%
2020-03-11	11.9000	11.9000	11.7000	11.7000	-2.500%	410	-99.572%
2020-03-10	12.0000	12.0000	12.0000	12.0000	-0.008%	1,600	-99.583%
2020-03-09	12.1000	12.1000	12.0010	12.0010	-7.685%	506	-99.583%
2020-03-05	13.0000	13.0000	13.0000	13.0000	0.000%	803	-99.615%
2020-03-03	13.0000	13.0000	13.0000	13.0000	0.000%	400	-99.615%
2020-03-02	13.0000	13.0000	13.0000	13.0000	-16.667%	110	-99.615%
2020-02-28	15.6000	15.6000	15.6000	15.6000	0.000%	300	-99.679%
2020-02-27	16.5000	16.5000	13.0000	15.6000	-8.235%	3,625	-99.679%
2020-01-31	17.0000	17.0000	17.0000	17.0000	0.000%	170	-99.705%
2020-01-22	17.0000	17.0000	17.0000	17.0000	-3.955%	100	-99.705%
2020-01-16	17.7000	17.7000	17.7000	17.7000	+5.357%	279	-99.717%
2020-01-10	16.8000	16.8000	16.8000	16.8000	+0.599%	112	-99.702%
2020-01-09	16.7000	16.7000	16.7000	16.7000	+1.212%	2,022	-99.700%
2019-12-31	15.0000	16.5000	15.0000	16.5000	-1.481%	541	-99.696%
2019-12-30	18.0000	18.0000	13.0000	16.7480	-16.260%	24,949	-99.701%
2019-12-26	20.0000	20.0000	20.0000	20.0000	+5.263%	141	-99.750%
2019-12-24	19.0000	19.0000	19.0000	19.0000	+8.571%	103	-99.736%
2019-12-23	17.5000	17.5000	17.5000	17.5000	-3.846%	375	-99.714%
2019-12-19	18.2000	18.2000	18.2000	18.2000	+1.111%	764	-99.725%
2019-12-18	18.0000	18.0000	18.0000	18.0000	0.000%	124	-99.722%
2019-12-16	17.5000	18.0000	17.5000	18.0000	+12.500%	238	-99.722%
2019-12-12	16.0000	16.0000	16.0000	16.0000	-8.571%	376	-99.687%
2019-12-06	17.5000	17.5000	17.5000	17.5000	0.000%	717	-99.714%
2019-12-04	16.0000	17.5000	16.0000	17.5000	-2.778%	919	-99.714%
2019-11-27	17.5000	18.0000	17.5000	18.0000	+0.987%	300	-99.722%
2019-11-26	17.8240	17.8240	17.8240	17.8240	-0.978%	118	-99.719%
2019-11-25	18.0000	18.0000	18.0000	18.0000	-10.000%	200	-99.722%
2019-11-21	20.0000	20.0000	20.0000	20.0000	-0.498%	172	-99.750%
2019-11-18	20.1000	20.1000	20.1000	20.1000	+0.500%	807	-99.751%
2019-11-14	29.1000	29.1000	20.0000	20.0000	-31.271%	1,012	-99.750%
2019-11-13	29.1000	50.0000	29.1000	29.1000	0.000%	461	-99.828%
2019-11-12	25.0000	69.9000	24.8000	29.1000	+45.500%	1,549	-99.828%
2019-11-08	25.0000	25.0000	20.0000	20.0000	-14.894%	223	-99.750%
2019-11-07	24.9000	24.9000	23.5000	23.5000	-6.000%	1,168	-99.787%
2019-11-06	20.0000	25.0000	20.0000	25.0000	+58.228%	1,155	-99.800%
2019-11-05	15.8000	15.8000	15.8000	15.8000	-14.595%	503	-99.683%
2019-11-01	18.5000	18.5000	18.5000	18.5000	-26.000%	300	-99.729%
2019-10-31	20.0000	25.0000	20.0000	25.0000	+58.228%	400	-99.800%
2019-10-25	15.8000	15.8000	15.8000	15.8000	-26.512%	357	-99.683%
2019-10-21	21.5000	21.5000	21.5000	21.5000	-6.522%	100	-99.767%
2019-09-27	23.0000	23.0000	23.0000	23.0000	-8.000%	100	-99.782%
2019-09-20	25.0000	25.0000	25.0000	25.0000	-3.475%	413	-99.800%
2019-09-19	25.5000	25.9000	24.5000	25.9000	+30.151%	1,400	-99.807%
2019-09-18	19.9000	19.9000	19.9000	19.9000	-1.485%	225	-99.748%
2019-09-12	25.0000	25.0000	20.2000	20.2000	-19.200%	325	-99.752%
2019-09-03	25.0000	25.0000	25.0000	25.0000	-23.077%	467	-99.800%
2019-08-30	32.5000	32.5000	32.5000	32.5000	+8.333%	100	-99.846%
2019-08-29	30.0000	30.0000	30.0000	30.0000	+9.091%	700	-99.833%
2019-08-26	27.5000	27.5000	27.5000	27.5000	+10.000%	328	-99.818%
2019-08-23	22.0000	25.0000	22.0000	25.0000	-9.091%	1,011	-99.800%
2019-08-22	27.5000	27.5000	27.5000	27.5000	+35.468%	300	-99.818%
2019-08-16	20.3000	20.3000	20.3000	20.3000	-54.889%	1,889	-99.753%
2019-08-15	20.1000	45.0000	20.1000	45.0000	-35.714%	496	-99.889%
2019-08-14	46.7000	70.0000	46.7000	70.0000	+282.514%	886	-99.928%
2019-08-13	20.0000	46.7000	18.3000	18.3000	+1.667%	3,994	-99.726%
2019-08-12	17.9000	18.0000	17.9000	18.0000	+2.857%	282	-99.722%
2019-07-30	17.5000	17.5000	17.5000	17.5000	-2.235%	241	-99.714%
2019-07-26	17.5000	17.9000	17.5000	17.9000	+0.562%	407	-99.720%
2019-07-23	17.0000	17.8000	17.0000	17.8000	+8.537%	2,764	-99.719%
2019-07-22	16.4000	16.4000	16.4000	16.4000	+3.797%	212	-99.695%
2019-07-08	15.8000	15.8000	15.8000	15.8000	-9.195%	3,500	-99.683%
2019-07-05	17.4000	17.4000	17.4000	17.4000	+4.192%	127	-99.712%
2019-07-01	16.8000	16.8000	16.7000	16.7000	-11.640%	12,031	-99.700%
2019-06-19	18.9000	18.9000	18.9000	18.9000	+11.993%	295	-99.735%
2019-06-13	16.8760	16.8760	16.8760	16.8760	+1.054%	139	-99.703%
2019-06-10	17.7000	17.7000	16.7000	16.7000	-5.650%	6,993	-99.700%
2019-06-04	18.3500	18.3500	17.7000	17.7000	-6.842%	1,041	-99.717%
2019-06-03	17.7000	19.0000	17.7000	19.0000	+7.345%	1,090	-99.736%
2019-05-29	17.7000	17.7000	17.7000	17.7000	0.000%	100	-99.717%
2019-05-24	17.8000	17.8000	17.7000	17.7000	-0.562%	6,356	-99.717%
2019-05-22	17.8000	17.8000	17.8000	17.8000	-3.784%	173	-99.719%
2019-05-17	18.0000	18.5000	18.0000	18.5000	-2.116%	10,620	-99.729%
2019-05-16	18.7000	18.9000	18.0000	18.9000	+1.070%	15,897	-99.735%
2019-05-14	18.7000	18.7000	18.7000	18.7000	0.000%	1,030	-99.732%
2019-05-13	18.7000	18.7000	18.7000	18.7000	0.000%	123	-99.732%
2019-05-08	18.7000	18.7000	18.7000	18.7000	0.000%	2,463	-99.732%
2019-04-22	18.7000	18.7000	18.7000	18.7000	0.000%	758	-99.732%
2019-04-18	18.7000	18.7000	18.7000	18.7000	0.000%	123	-99.732%
2019-04-12	18.7000	18.7000	18.7000	18.7000	0.000%	1,177	-99.732%
2019-04-11	18.7000	18.7000	18.7000	18.7000	0.000%	1,124	-99.732%
2019-04-08	20.0000	20.0000	18.7000	18.7000	-0.532%	2,921	-99.732%
2019-04-01	18.8000	18.8000	18.8000	18.8000	0.000%	761	-99.734%
2019-03-22	18.8000	18.8000	18.8000	18.8000	-6.000%	146	-99.734%
2019-03-15	20.1000	20.1000	20.0000	20.0000	-2.439%	1,100	-99.750%
2019-03-14	20.5000	20.5000	20.5000	20.5000	-2.381%	12,430	-99.756%
2019-03-13	20.5000	21.0000	20.5000	21.0000	-6.667%	8,522	-99.761%
2019-03-12	21.5000	22.5000	21.5000	22.5000	0.000%	5,078	-99.777%
2019-03-08	22.5000	22.5000	22.5000	22.5000	0.000%	500	-99.777%
2019-03-06	22.5000	22.7000	20.5000	22.5000	-0.442%	25,943	-99.777%
2019-03-05	22.6000	22.6000	22.6000	22.6000	-5.833%	400	-99.778%
2019-03-04	24.0000	24.0000	24.0000	24.0000	-4.000%	150	-99.791%
2019-03-01	25.0000	25.0000	25.0000	25.0000	0.000%	100	-99.800%
2019-02-28	25.0000	25.0000	25.0000	25.0000	0.000%	500	-99.800%
2019-02-25	25.0000	25.0000	25.0000	25.0000	0.000%	600	-99.800%
2019-02-22	25.0000	25.0000	25.0000	25.0000	-1.961%	700	-99.800%
2019-02-21	25.5000	25.5000	25.5000	25.5000	+2.000%	500	-99.804%
2019-02-20	25.0000	25.0000	25.0000	25.0000	0.000%	1,000	-99.800%
2019-02-15	26.0000	26.0000	25.0000	25.0000	-3.846%	615	-99.800%
2019-02-06	26.0000	26.0000	26.0000	26.0000	0.000%	197	-99.807%
2019-02-05	26.0000	26.0000	26.0000	26.0000	-3.704%	142	-99.807%
2019-01-29	27.0000	27.0000	27.0000	27.0000	-3.571%	5,136	-99.814%
2019-01-07	28.0000	28.0000	28.0000	28.0000	-1.408%	100	-99.821%
2018-12-31	22.5000	30.0000	22.5000	28.4000	+26.222%	2,928	-99.824%
2018-12-28	22.5000	22.5000	22.5000	22.5000	0.000%	645	-99.777%
2018-12-27	22.5000	22.5000	22.5000	22.5000	-18.182%	506	-99.777%
2018-12-26	27.5000	27.5000	27.5000	27.5000	0.000%	2,205	-99.818%
2018-12-21	28.5000	28.5000	27.5000	27.5000	-3.509%	1,262	-99.818%
2018-12-20	28.5000	28.5000	28.5000	28.5000	0.000%	344	-99.824%
2018-12-18	28.5000	28.5000	28.5000	28.5000	-5.000%	1,886	-99.824%
2018-12-10	30.1000	30.1000	30.0000	30.0000	-3.226%	300	-99.833%
2018-12-06	31.0000	31.0000	31.0000	31.0000	+6.897%	1,000	-99.838%
2018-12-04	30.0000	30.0000	29.0000	29.0000	-3.333%	1,569	-99.827%
2018-12-03	30.0000	30.0000	30.0000	30.0000	-1.639%	586	-99.833%
2018-11-30	30.5000	30.5000	30.5000	30.5000	+1.667%	1,038	-99.836%
2018-11-29	30.5000	30.5000	30.0000	30.0000	-1.639%	1,219	-99.833%
2018-11-28	30.0000	30.5000	30.0000	30.5000	+0.329%	1,133	-99.836%
2018-11-27	31.2000	31.2000	30.4000	30.4000	-2.564%	2,770	-99.835%
2018-11-26	31.2000	33.0000	31.2000	31.2000	0.000%	973	-99.839%
2018-11-23	31.2000	31.2000	31.2000	31.2000	0.000%	121	-99.839%
2018-11-21	31.2000	33.0000	31.2000	31.2000	0.000%	536	-99.839%
2018-11-20	31.2000	31.2000	31.2000	31.2000	0.000%	121	-99.839%
2018-11-19	31.2000	35.0000	31.2000	31.2000	0.000%	875	-99.839%
2018-11-16	31.2000	31.2000	31.2000	31.2000	0.000%	160	-99.839%
2018-11-15	31.2000	31.2000	31.2000	31.2000	-10.857%	493	-99.839%
2018-11-14	31.2000	35.0000	31.2000	35.0000	+12.179%	432	-99.857%
2018-11-13	31.2000	31.2000	31.2000	31.2000	0.000%	150	-99.839%
2018-11-12	31.2000	31.2000	31.2000	31.2000	0.000%	125	-99.839%
2018-11-09	31.2000	31.2000	31.2000	31.2000	0.000%	161	-99.839%
2018-11-08	31.2000	31.2000	31.2000	31.2000	-15.676%	146	-99.839%
2018-11-07	31.2000	37.0000	31.2000	37.0000	+19.355%	627	-99.865%
2018-11-06	31.0000	31.0000	31.0000	31.0000	-11.429%	121	-99.838%
2018-11-05	35.0000	35.0000	35.0000	35.0000	-5.405%	121	-99.857%
2018-11-02	32.5000	37.0000	32.5000	37.0000	+12.121%	10,121	-99.865%
2018-11-01	32.5000	33.0000	32.5000	33.0000	+1.538%	621	-99.848%
2018-10-31	32.5000	32.5000	32.5000	32.5000	-9.722%	1,026	-99.846%
2018-10-30	32.8000	36.0000	32.8000	36.0000	+9.756%	1,121	-99.861%
2018-10-29	32.8000	32.8000	32.8000	32.8000	-0.606%	244	-99.847%
2018-10-26	33.0000	33.0000	33.0000	33.0000	0.000%	121	-99.848%
2018-10-25	33.0000	33.0000	33.0000	33.0000	+1.538%	142	-99.848%
2018-10-24	32.5000	32.5000	32.5000	32.5000	-4.412%	123	-99.846%
2018-10-23	32.5000	34.0000	32.5000	34.0000	+6.250%	1,635	-99.853%
2018-10-22	32.0000	32.0000	32.0000	32.0000	0.000%	425	-99.843%
2018-10-19	35.0000	35.0000	32.0000	32.0000	-8.571%	1,272	-99.843%
2018-10-18	35.0000	35.0000	35.0000	35.0000	-6.667%	121	-99.857%
2018-10-17	37.5000	37.5000	37.5000	37.5000	0.000%	483	-99.866%
2018-10-16	37.5000	37.5000	37.5000	37.5000	0.000%	170	-99.866%
2018-10-15	37.5000	37.5000	37.5000	37.5000	-6.250%	121	-99.866%
2018-10-12	37.5000	40.0000	37.5000	40.0000	0.000%	221	-99.875%
2018-10-11	37.5000	40.0000	37.5000	40.0000	-4.762%	232	-99.875%
2018-10-10	37.7000	42.0000	37.7000	42.0000	+11.406%	1,217	-99.881%
2018-10-09	37.7000	37.7000	37.7000	37.7000	0.000%	121	-99.867%
2018-10-05	37.7000	37.7000	37.7000	37.7000	0.000%	121	-99.867%
2018-10-04	37.7000	37.7000	37.7000	37.7000	0.000%	162	-99.867%
2018-10-03	45.0000	45.0000	37.7000	37.7000	-16.222%	384	-99.867%
2018-09-28	45.0000	45.0000	45.0000	45.0000	0.000%	1,057	-99.889%
2018-09-25	38.5000	45.0000	38.5000	45.0000	+19.048%	3,874	-99.889%
2018-09-21	37.8000	37.8000	37.8000	37.8000	+0.800%	177	-99.867%
2018-09-20	38.0000	38.0000	37.5000	37.5000	-1.316%	369	-99.866%
2018-09-19	37.5000	38.0000	37.5000	38.0000	+8.571%	4,553	-99.868%
2018-09-18	38.0000	38.0000	35.0000	35.0000	-7.407%	500	-99.857%
2018-09-13	37.8000	37.8000	37.8000	37.8000	-6.667%	458	-99.867%
2018-09-11	39.0000	40.5000	39.0000	40.5000	+5.744%	318	-99.876%
2018-09-06	38.4000	38.4000	38.3000	38.3000	+2.133%	308	-99.869%
2018-08-31	37.5000	37.5000	37.5000	37.5000	-7.407%	1,058	-99.866%
2018-08-30	40.5000	40.5000	40.5000	40.5000	+1.250%	200	-99.876%
2018-08-29	40.0000	40.0000	40.0000	40.0000	0.000%	301	-99.875%
2018-08-28	40.0000	40.0000	40.0000	40.0000	0.000%	340	-99.875%
2018-08-27	40.0000	40.0000	40.0000	40.0000	0.000%	1,369	-99.875%
2018-08-23	40.0000	40.0000	40.0000	40.0000	-1.235%	514	-99.875%
2018-08-21	40.5000	40.5000	40.5000	40.5000	+0.248%	223	-99.876%
2018-08-16	40.5000	40.5000	40.4000	40.4000	+1.253%	303	-99.876%
2018-08-15	40.0000	40.5000	39.9000	39.9000	0.000%	1,403	-99.874%
2018-08-14	39.9000	39.9000	39.9000	39.9000	-3.855%	500	-99.874%
2018-08-10	43.5000	43.5000	41.5000	41.5000	-2.353%	1,200	-99.879%
2018-08-09	39.9000	42.5000	39.9000	42.5000	+13.333%	9,293	-99.882%
2018-08-08	50.0000	50.0000	35.5000	37.5000	-25.000%	4,312	-99.866%
2018-08-07	50.0000	50.0000	50.0000	50.0000	-9.091%	210	-99.900%
2018-07-26	55.0000	55.0000	55.0000	55.0000	0.000%	106	-99.909%
2018-07-25	55.0000	55.0000	55.0000	55.0000	0.000%	686	-99.909%
2018-07-24	55.0000	55.0000	55.0000	55.0000	+29.412%	800	-99.909%
2018-07-18	42.5000	42.5000	42.5000	42.5000	-22.727%	140	-99.882%
2018-07-17	52.7000	55.0000	37.5000	55.0000	+4.364%	1,065	-99.909%
2018-07-11	44.0000	52.7000	44.0000	52.7000	+19.773%	1,637	-99.905%
2018-07-06	44.0000	44.0000	44.0000	44.0000	+3.529%	223	-99.886%
2018-07-05	42.5000	42.5000	42.5000	42.5000	0.000%	316	-99.882%
2018-07-02	43.0000	43.0000	42.5000	42.5000	-5.556%	263	-99.882%
2018-06-27	45.0000	45.0000	45.0000	45.0000	+3.448%	270	-99.889%
2018-06-22	43.5000	43.5000	43.5000	43.5000	0.000%	192	-99.885%
2018-06-21	43.5000	43.5000	43.5000	43.5000	+0.230%	1,000	-99.885%
2018-06-15	43.0000	43.4000	43.0000	43.4000	+0.930%	16,197	-99.885%
2018-06-14	43.0000	43.0000	43.0000	43.0000	-2.273%	7,249	-99.883%
2018-06-13	43.0000	44.0000	43.0000	44.0000	+3.529%	636	-99.886%
2018-06-05	42.5000	42.5000	42.5000	42.5000	-5.556%	123	-99.882%
2018-06-04	43.0000	45.0000	43.0000	45.0000	+4.651%	235	-99.889%
2018-05-31	43.0000	43.0000	43.0000	43.0000	-2.273%	190	-99.883%
2018-05-30	44.0000	44.0000	44.0000	44.0000	0.000%	100	-99.886%
2018-05-29	44.0000	44.0000	44.0000	44.0000	+3.529%	261	-99.886%
2018-05-22	42.5000	42.5000	42.5000	42.5000	-1.163%	427	-99.882%
2018-05-21	42.5000	43.0000	42.5000	43.0000	+1.176%	9,171	-99.883%
2018-05-17	42.5000	42.5000	42.5000	42.5000	0.000%	214	-99.882%
2018-05-16	42.5000	42.5000	42.5000	42.5000	-7.609%	644	-99.882%
2018-05-14	46.0000	46.0000	46.0000	46.0000	+8.235%	275	-99.891%
2018-05-09	42.5000	42.5000	42.5000	42.5000	-1.163%	557	-99.882%
2018-04-30	43.0000	43.0000	43.0000	43.0000	-1.149%	2,325	-99.883%
2018-04-20	43.5000	43.5000	43.5000	43.5000	0.000%	100	-99.885%
2018-04-19	43.5000	43.5000	43.5000	43.5000	+8.750%	298	-99.885%
2018-04-18	40.0000	40.0000	40.0000	40.0000	0.000%	415	-99.875%
2018-04-16	39.0000	40.0000	37.0000	40.0000	-6.977%	1,928	-99.875%
2018-04-12	43.0000	43.0000	43.0000	43.0000	+1.176%	996	-99.883%
2018-04-11	42.5000	42.5000	42.5000	42.5000	+1.190%	1,410	-99.882%
2018-04-06	42.0000	42.0000	42.0000	42.0000	-1.176%	1,164	-99.881%
2018-04-05	42.5000	42.5000	42.5000	42.5000	+5.198%	100	-99.882%
2018-04-04	40.4000	40.4000	40.4000	40.4000	+9.189%	235	-99.876%
2018-03-29	37.0000	37.0000	37.0000	37.0000	0.000%	274	-99.865%
2018-03-28	37.0000	37.0000	37.0000	37.0000	0.000%	148	-99.865%
2018-03-27	38.0000	38.0000	37.0000	37.0000	-2.632%	471	-99.865%

.dark-mode .bs6nC7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bs6nC7{ color: #333333; background-color: white; border: 2px solid #333333; }CTAMCASTLE AM & COstock OTC

CTAM
CASTLE AM & CO
stock OTC