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

The Coretec Group Inc (OP: CRTG )

0.0212 -0.0028 (-11.67%)
Streaming Delayed Price Updated: 10:23 AM EDT, Jun 3, 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 (%)
Nov 30, 2017 0.1500 0.2000 0.1500 0.2000 1,666 +0.05(+33.33%)
Nov 29, 2017 0.1500 0.1500 0.1500 0.1500 5,816 -0.10(-40.00%)
Nov 28, 2017 0.2500 0.2500 0.2500 0.2500 667 +0.05(+25.00%)
Nov 27, 2017 0.2000 0.2000 0.2000 0.2000 2,967 +0.00(+0.00%)
Nov 24, 2017 0.2000 0.2000 0.2000 0.2000 184 +0.00(+0.00%)
Nov 22, 2017 0.2046 0.2046 0.2046 0.2000 3,641 +0.02(+11.11%)
Nov 21, 2017 0.1679 0.1800 0.1679 0.1800 666 -0.08(-29.41%)
Nov 17, 2017 0.2550 0.2550 0.2550 97 -0.03(-8.93%)
Nov 16, 2017 0.2700 0.2800 0.2100 0.2800 18,668 +0.00(+0.00%)
Nov 15, 2017 0.2000 0.2800 0.1900 0.2800 12,777 +0.08(+40.00%)
Nov 14, 2017 0.1400 0.2000 0.1400 0.2000 21,339 -0.12(-37.50%)
Nov 13, 2017 0.3200 0.3200 0.3200 0.3200 1,666 -0.04(-11.11%)
Nov 10, 2017 0.1400 0.3700 0.1400 0.3600 1,666 +0.14(+63.64%)
Nov 09, 2017 0.1260 0.2200 0.1260 0.2200 11,976 +0.04(+22.22%)
Nov 08, 2017 0.1260 0.1800 0.1250 0.1800 23,777 +0.05(+44.00%)
Nov 07, 2017 0.1200 0.1308 0.1200 0.1250 4,374 +0.01(+8.79%)
Nov 06, 2017 0.1300 0.1300 0.1149 0.1149 4,234 -0.02(-11.62%)
Nov 03, 2017 0.1300 0.1300 0.1300 0.1300 670 -0.00(-3.42%)
Nov 01, 2017 0.1346 0.1346 0.1346 2 -0.01(-7.43%)
Oct 31, 2017 0.1375 0.1454 0.1350 0.1454 6,473 +0.01(+5.02%)
Oct 30, 2017 0.1466 0.1500 0.1384 0.1384 7,164 -0.03(-18.39%)
Oct 27, 2017 0.1350 0.1696 0.1350 0.1696 497 +0.00(+0.00%)
Oct 26, 2017 0.1454 0.1696 0.1454 0.1696 942 +0.02(+16.72%)
Oct 25, 2017 0.1454 0.1454 0.1454 0.1454 558 +0.01(+7.67%)
Oct 24, 2017 0.1334 0.1500 0.1334 0.1350 20,041 -0.06(-30.74%)
Oct 23, 2017 0.1310 0.1949 0.1310 0.1949 1,675 -0.00(-2.31%)
Oct 19, 2017 0.1995 0.1995 0.1995 0 +0.00(+0.00%)
Oct 17, 2017 0.1995 0.1995 0.1995 4 +0.07(+53.48%)
Oct 16, 2017 0.1993 0.1993 0.1300 0.1300 1,414 -0.05(-29.31%)
Oct 13, 2017 0.1839 0.1839 0.1839 0.1839 266 -0.02(-8.05%)
Oct 12, 2017 0.2000 0.2000 0.2000 0.2000 321 +0.00(+0.00%)
Oct 11, 2017 0.1300 0.2000 0.1300 0.2000 6,231 +0.02(+8.75%)
Oct 10, 2017 0.1839 0.1839 0.1839 0.1839 322 +0.06(+53.25%)
Oct 09, 2017 0.1200 0.1200 0.1200 0.1200 871 +0.01(+8.11%)
Oct 06, 2017 0.1110 0.1110 0.1110 0.1110 236 -0.09(-44.50%)
Oct 05, 2017 0.1110 0.2000 0.1093 0.2000 5,472 +0.02(+11.40%)
Oct 04, 2017 0.1795 0.1795 0.1795 0.1795 440 +0.02(+10.82%)
Oct 03, 2017 0.1620 0.1707 0.1620 0.1620 661 +0.00(+0.00%)
Oct 02, 2017 0.1620 0.1620 0.1620 0.1620 443 -0.03(-15.30%)
Sep 29, 2017 0.1913 0.1913 0.1913 0.1913 121 -0.02(-7.35%)
Sep 28, 2017 0.1746 0.2064 0.1746 0.2064 3,593 +0.05(+35.81%)
Sep 27, 2017 0.1535 0.1535 0.1520 0.1520 7,186 -0.05(-24.00%)
Sep 25, 2017 0.2000 0.2000 0.2000 9 -0.05(-20.00%)
Sep 22, 2017 0.1500 0.2500 0.1500 0.2500 2,521 +0.02(+10.13%)
Sep 21, 2017 0.2000 0.2270 0.2000 0.2270 1,326 -0.02(-9.20%)
Sep 19, 2017 0.2500 0.2500 0.2500 1 +0.05(+25.00%)
Sep 13, 2017 0.2000 0.2000 0.2000 67 +0.02(+11.11%)
Sep 12, 2017 0.2600 0.2600 0.1800 0.1800 6,538 -0.08(-32.00%)
Sep 07, 2017 0.2647 0.2647 0.2647 1 +0.02(+6.38%)
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.