Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Coretec Group Inc (OP: CRTG )

0.0180 UNCHANGED
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 17, 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 (%)
Jun 14, 2024 0.0183 0.0200 0.0165 0.0180 68,093 +0.00(+0.56%)
Jun 13, 2024 0.0200 0.0228 0.0179 0.0179 327,365 -0.00(-8.67%)
Jun 12, 2024 0.0214 0.0234 0.0192 0.0196 252,641 +0.00(+7.10%)
Jun 11, 2024 0.0253 0.0260 0.0183 0.0183 293,997 -0.01(-26.51%)
Jun 10, 2024 0.0208 0.0250 0.0208 0.0249 98,213 +0.00(+25.13%)
Jun 07, 2024 0.0210 0.0210 0.0199 0.0199 29,795 -0.00(-4.33%)
Jun 06, 2024 0.0201 0.0211 0.0184 0.0208 29,699 -0.00(-1.42%)
Jun 05, 2024 0.0212 0.0226 0.0211 0.0211 646,114 -0.00(-4.52%)
Jun 04, 2024 0.0212 0.0228 0.0212 0.0221 111,012 +0.00(+0.45%)
Jun 03, 2024 0.0253 0.0253 0.0173 0.0220 395,421 -0.00(-8.33%)
May 31, 2024 0.0253 0.0253 0.0226 0.0240 20,695 +0.00(+0.00%)
May 30, 2024 0.0200 0.0240 0.0200 0.0240 436,117 +0.00(+20.60%)
May 29, 2024 0.0158 0.0200 0.0158 0.0199 648,263 +0.00(+25.16%)
May 28, 2024 0.0150 0.0165 0.0125 0.0159 674,495 +0.00(+13.57%)
May 24, 2024 0.0110 0.0140 0.0107 0.0140 163,205 +0.00(+27.27%)
May 23, 2024 0.0126 0.0126 0.0106 0.0110 156,698 -0.00(-9.84%)
May 22, 2024 0.0095 0.0122 0.0076 0.0122 689,194 +0.00(+28.42%)
May 21, 2024 0.0088 0.0095 0.0088 0.0095 231,656 +0.00(+13.10%)
May 20, 2024 0.0082 0.0084 0.0080 0.0084 206,008 +0.00(+16.67%)
May 17, 2024 0.0068 0.0079 0.0068 0.0072 401,636 +0.00(+5.88%)
May 16, 2024 0.0070 0.0076 0.0068 0.0068 142,663 +0.00(+7.94%)
May 15, 2024 0.0077 0.0079 0.0063 0.0063 1,290,090 -0.00(-16.00%)
May 14, 2024 0.0080 0.0080 0.0074 0.0075 325,200 -0.00(-11.76%)
May 13, 2024 0.0089 0.0091 0.0080 0.0085 193,129 -0.00(-4.49%)
May 10, 2024 0.0085 0.0089 0.0075 0.0089 399,287 +0.00(+11.25%)
May 09, 2024 0.0077 0.0095 0.0075 0.0080 783,683 +0.00(+26.98%)
May 08, 2024 0.0080 0.0080 0.0063 0.0063 70,071 -0.00(-16.00%)
May 07, 2024 0.0091 0.0091 0.0072 0.0075 314,027 -0.00(-6.25%)
May 06, 2024 0.0079 0.0080 0.0070 0.0080 790,387 +0.00(+6.67%)
May 03, 2024 0.0078 0.0080 0.0070 0.0075 293,528 -0.00(-3.85%)
May 02, 2024 0.0055 0.0078 0.0031 0.0078 7,713,626 +0.00(+56.00%)
May 01, 2024 0.0086 0.0088 0.0050 0.0050 2,002,044 -0.00(-41.18%)
Apr 30, 2024 0.0080 0.0100 0.0070 0.0085 807,783 +0.00(+14.86%)
Apr 29, 2024 0.0069 0.0080 0.0060 0.0074 4,000,012 +0.00(+5.71%)
Apr 26, 2024 0.0090 0.0090 0.0050 0.0070 4,971,575 -0.00(-1.41%)
Apr 25, 2024 0.0127 0.0131 0.0071 0.0071 5,877,855 -0.00(-38.26%)
Apr 24, 2024 0.0146 0.0146 0.0115 0.0115 364,360 -0.00(-17.86%)
Apr 23, 2024 0.0160 0.0160 0.0134 0.0140 259,084 +0.00(+0.00%)
Apr 22, 2024 0.0175 0.0175 0.0140 0.0140 424,980 -0.00(-20.00%)
Apr 19, 2024 0.0159 0.0199 0.0145 0.0175 2,258,781 +0.00(+15.13%)
Apr 18, 2024 0.0182 0.0215 0.0130 0.0152 3,647,273 -0.00(-16.48%)
Apr 17, 2024 0.0200 0.0200 0.0181 0.0182 263,516 -0.00(-4.71%)
Apr 16, 2024 0.0191 0.0191 0.0187 0.0191 125,243 +0.00(+0.00%)
Apr 15, 2024 0.0193 0.0193 0.0183 0.0191 606,177 -0.00(-1.04%)
Apr 12, 2024 0.0187 0.0193 0.0187 0.0193 4,854 +0.00(+0.52%)
Apr 11, 2024 0.0192 0.0200 0.0186 0.0192 813,845 +0.00(+0.52%)
Apr 10, 2024 0.0193 0.0196 0.0180 0.0191 771,959 +0.00(+2.69%)
Apr 09, 2024 0.0190 0.0199 0.0179 0.0186 209,302 +0.00(+1.64%)
Apr 08, 2024 0.0184 0.0184 0.0183 0.0183 17,760 +0.00(+2.81%)
Apr 05, 2024 0.0188 0.0189 0.0178 0.0178 431,118 +0.00(+0.00%)
Apr 04, 2024 0.0178 0.0183 0.0178 0.0178 182,034 -0.00(-5.32%)
Apr 03, 2024 0.0198 0.0219 0.0177 0.0188 1,137,588 -0.00(-5.05%)
Apr 02, 2024 0.0199 0.0199 0.0191 0.0198 548,839 +0.00(+3.13%)
Apr 01, 2024 0.0200 0.0249 0.0176 0.0192 1,646,026 -0.00(-1.54%)
Mar 28, 2024 0.0244 0.0275 0.0195 0.0195 514,125 -0.00(-8.02%)
Mar 27, 2024 0.0280 0.0390 0.0201 0.0212 4,172,655 -0.01(-19.08%)
Mar 26, 2024 0.0239 0.0285 0.0200 0.0262 1,831,814 +0.01(+57.83%)
Mar 25, 2024 0.0168 0.0248 0.0160 0.0166 1,050,613 +0.00(+0.61%)
Mar 22, 2024 0.0155 0.0178 0.0146 0.0165 179,005 -0.00(-7.30%)
Mar 21, 2024 0.0178 0.0196 0.0157 0.0178 430,910 +0.00(+7.88%)
Mar 20, 2024 0.0166 0.0181 0.0157 0.0165 246,611 +0.00(+7.14%)
Mar 19, 2024 0.0154 0.0178 0.0154 0.0154 155,893 -0.00(-1.28%)
Mar 18, 2024 0.0150 0.0197 0.0150 0.0156 408,207 +0.00(+7.59%)
Mar 15, 2024 0.0168 0.0179 0.0145 0.0145 437,305 -0.00(-3.33%)
Mar 14, 2024 0.0229 0.0238 0.0150 0.0150 7,301,267 -0.00(-3.23%)
Mar 13, 2024 0.0176 0.0249 0.0155 0.0155 2,240,804 -0.00(-11.93%)
Mar 12, 2024 0.0173 0.0200 0.0171 0.0176 729,888 +0.00(+2.92%)
Mar 11, 2024 0.0175 0.0248 0.0162 0.0171 1,319,082 -0.00(-10.00%)
Mar 08, 2024 0.0210 0.0210 0.0132 0.0190 1,890,901 -0.00(-3.06%)
Mar 07, 2024 0.0470 0.0470 0.0102 0.0196 9,380,955 -0.03(-58.30%)
Mar 06, 2024 0.0500 0.0589 0.0460 0.0470 135,360 -0.01(-10.13%)
Mar 05, 2024 0.0591 0.0600 0.0456 0.0523 279,797 -0.01(-11.36%)
Mar 04, 2024 0.0590 0.0590 0.0510 0.0590 2,010,862 +0.00(+0.00%)
Mar 01, 2024 0.0549 0.0590 0.0401 0.0590 1,810,161 +0.01(+15.69%)
Feb 29, 2024 0.0570 0.0590 0.0502 0.0510 316,675 +0.00(+4.51%)
Feb 28, 2024 0.0497 0.0540 0.0486 0.0488 67,256 -0.00(-1.81%)
Feb 27, 2024 0.0450 0.0589 0.0450 0.0497 839,220 +0.00(+10.44%)
Feb 26, 2024 0.0600 0.0600 0.0365 0.0450 63,996 +0.01(+36.36%)
Feb 23, 2024 0.0400 0.0638 0.0261 0.0330 851,016 -0.01(-15.38%)
Feb 22, 2024 0.0350 0.0390 0.0329 0.0390 193,276 +0.00(+11.43%)
Feb 21, 2024 0.0310 0.0395 0.0310 0.0350 249,586 +0.01(+16.67%)
Feb 20, 2024 0.0289 0.0396 0.0289 0.0300 513,595 +0.00(+20.00%)
Feb 16, 2024 0.0270 0.0285 0.0250 0.0250 164,369 +0.00(+0.00%)
Feb 15, 2024 0.0270 0.0270 0.0250 0.0250 37,750 +0.00(+2.04%)
Feb 14, 2024 0.0268 0.0268 0.0245 0.0245 200 +0.00(+0.00%)
Feb 13, 2024 0.0271 0.0276 0.0240 0.0245 104,263 -0.00(-2.00%)
Feb 12, 2024 0.0250 0.0280 0.0250 0.0250 39,961 -0.00(-8.09%)
Feb 09, 2024 0.0236 0.0297 0.0236 0.0272 201,565 -0.00(-6.21%)
Feb 08, 2024 0.0264 0.0297 0.0264 0.0290 185,001 +0.00(+9.85%)
Feb 07, 2024 0.0249 0.0295 0.0220 0.0264 496,970 +0.01(+34.01%)
Feb 06, 2024 0.0203 0.0221 0.0197 0.0197 323,364 -0.00(-1.50%)
Feb 05, 2024 0.0185 0.0215 0.0185 0.0200 490,257 +0.00(+11.11%)
Feb 02, 2024 0.0190 0.0205 0.0170 0.0180 320,236 -0.00(-5.26%)
Feb 01, 2024 0.0205 0.0222 0.0190 0.0190 264,344 -0.00(-5.00%)
Jan 31, 2024 0.0195 0.0200 0.0195 0.0200 200,190 +0.00(+11.11%)
Jan 30, 2024 0.0221 0.0246 0.0176 0.0180 1,570,481 -0.00(-9.55%)
Jan 29, 2024 0.0206 0.0209 0.0199 0.0199 207,790 -0.00(-7.87%)
Jan 26, 2024 0.0230 0.0230 0.0216 0.0216 10,584 +0.00(+7.46%)
Jan 25, 2024 0.0201 0.0201 0.0201 0.0201 19,858 +0.00(+0.00%)
Jan 24, 2024 0.0223 0.0235 0.0200 0.0201 432,167 +0.00(+0.50%)
Jan 23, 2024 0.0295 0.0295 0.0196 0.0200 1,944,204 +0.00(+0.00%)
Jan 22, 2024 0.0200 0.0201 0.0197 0.0200 878,205 +0.00(+1.01%)
Jan 19, 2024 0.0199 0.0200 0.0191 0.0198 458,256 +0.00(+1.02%)
Jan 18, 2024 0.0203 0.0242 0.0196 0.0196 375,100 -0.00(-11.71%)
Jan 17, 2024 0.0242 0.0296 0.0195 0.0222 1,422,696 -0.00(-8.26%)
Jan 16, 2024 0.0246 0.0246 0.0230 0.0242 120,209 +0.00(+0.83%)
Jan 12, 2024 0.0221 0.0249 0.0211 0.0240 318,285 +0.00(+18.81%)
Jan 11, 2024 0.0214 0.0250 0.0202 0.0202 150,018 -0.00(-5.61%)
Jan 10, 2024 0.0213 0.0225 0.0200 0.0214 84,200 +0.00(+5.42%)
Jan 09, 2024 0.0274 0.0297 0.0201 0.0203 1,043,463 -0.00(-18.80%)
Jan 08, 2024 0.0239 0.0250 0.0239 0.0250 154,208 -0.00(-7.06%)
Jan 05, 2024 0.0269 0.0269 0.0269 0.0269 527 +0.00(+3.86%)
Jan 04, 2024 0.0238 0.0260 0.0230 0.0259 189,013 +0.00(+12.12%)
Jan 03, 2024 0.0250 0.0268 0.0231 0.0231 147,081 +0.00(+0.00%)
Jan 02, 2024 0.0296 0.0296 0.0195 0.0231 1,704,987 -0.01(-21.69%)
Dec 29, 2023 0.0285 0.0299 0.0285 0.0295 182,670 +0.00(+1.72%)
Dec 28, 2023 0.0299 0.0299 0.0286 0.0290 64,544 -0.00(-6.45%)
Dec 27, 2023 0.0280 0.0352 0.0260 0.0310 191,484 +0.01(+19.23%)
Dec 26, 2023 0.0265 0.0270 0.0260 0.0260 23,848 +0.00(+4.00%)
Dec 22, 2023 0.0206 0.0300 0.0190 0.0250 387,930 +0.00(+12.61%)
Dec 21, 2023 0.0231 0.0231 0.0190 0.0222 138,228 -0.00(-1.33%)
Dec 20, 2023 0.0225 0.0225 0.0225 0.0225 1,068 -0.00(-1.75%)
Dec 19, 2023 0.0201 0.0240 0.0200 0.0229 341,936 +0.00(+9.05%)
Dec 18, 2023 0.0201 0.0235 0.0201 0.0210 26,544 -0.00(-12.50%)
Dec 15, 2023 0.0230 0.0240 0.0215 0.0240 232,142 +0.00(+4.35%)
Dec 14, 2023 0.0205 0.0230 0.0205 0.0230 109,150 +0.00(+17.95%)
Dec 13, 2023 0.0193 0.0200 0.0193 0.0195 76,131 -0.00(-2.50%)
Dec 12, 2023 0.0200 0.0200 0.0195 0.0200 43,500 +0.00(+0.00%)
Dec 11, 2023 0.0200 0.0200 0.0200 0.0200 25,350 +0.00(+0.00%)
Dec 08, 2023 0.0200 0.0200 0.0190 0.0200 146,701 +0.00(+0.00%)
Dec 07, 2023 0.0188 0.0200 0.0175 0.0200 12,350 +0.00(+14.29%)
Dec 06, 2023 0.0190 0.0200 0.0175 0.0175 61,760 -0.00(-2.78%)
Dec 05, 2023 0.0188 0.0194 0.0180 0.0180 13,199 -0.00(-7.69%)
Dec 04, 2023 0.0195 0.0195 0.0180 0.0195 136,258 -0.00(-1.02%)
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.