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 (%)
Nov 30, 2018 0.0850 0.0850 0.0850 39 +0.00(+0.00%)
Nov 29, 2018 0.0850 0.0850 0.0500 0.0850 8,007 +0.04(+70.00%)
Nov 28, 2018 0.0800 0.0800 0.0361 0.0500 15,287 -0.03(-35.73%)
Nov 27, 2018 0.0800 0.0800 0.0500 0.0778 35,427 +0.04(+135.76%)
Nov 26, 2018 0.0310 0.0350 0.0310 0.0330 7,755 -0.02(-34.13%)
Nov 23, 2018 0.0531 0.0531 0.0501 0.0501 500 -0.03(-36.18%)
Nov 21, 2018 0.0785 0.0785 0.0785 0 +0.03(+56.69%)
Nov 20, 2018 0.0501 0.0501 0.0501 0.0501 1,004 +0.00(+0.00%)
Nov 19, 2018 0.0550 0.0550 0.0501 0.0501 9,000 -0.00(-0.20%)
Nov 16, 2018 0.0502 0.0502 0.0502 0.0502 1,000 +0.00(+0.20%)
Nov 15, 2018 0.0501 0.0501 0.0501 0.0501 1,600 +0.00(+0.00%)
Nov 14, 2018 0.0800 0.0800 0.0501 0.0501 3,400 -0.03(-37.38%)
Nov 13, 2018 0.0800 0.0800 0.0501 0.0800 4,305 +0.01(+23.08%)
Nov 12, 2018 0.0850 0.0850 0.0650 0.0650 3,434 -0.02(-23.53%)
Nov 09, 2018 0.0800 0.0850 0.0501 0.0850 3,600 +0.03(+41.67%)
Nov 08, 2018 0.0750 0.0750 0.0600 0.0600 1,300 -0.02(-25.00%)
Nov 07, 2018 0.0800 0.0800 0.0800 0.0800 500 +0.02(+33.33%)
Nov 06, 2018 0.0600 0.0790 0.0600 0.0600 78,298 +0.00(+0.00%)
Nov 05, 2018 0.0825 0.0850 0.0600 0.0600 6,014 +0.00(+0.00%)
Nov 02, 2018 0.0725 0.0850 0.0600 0.0600 2,500 -0.02(-25.00%)
Nov 01, 2018 0.0800 0.0800 0.0800 0.0800 1,500 +0.02(+33.33%)
Oct 31, 2018 0.0600 0.0850 0.0600 0.0600 4,967 +0.00(+0.00%)
Oct 30, 2018 0.0850 0.0850 0.0600 0.0600 10,002 -0.03(-29.41%)
Oct 29, 2018 0.0850 0.0850 0.0850 0.0850 1,071 +0.01(+6.25%)
Oct 26, 2018 0.0800 0.0800 0.0800 0.0800 5,100 +0.02(+33.33%)
Oct 24, 2018 0.0600 0.0600 0.0600 0 -0.00(-1.64%)
Oct 23, 2018 0.0610 0.0610 0.0610 0.0610 108 -0.00(-1.61%)
Oct 22, 2018 0.0620 0.0620 0.0620 0.0620 3,012 +0.00(+3.33%)
Oct 19, 2018 0.0610 0.0610 0.0600 0.0600 18,000 +0.00(+0.00%)
Oct 18, 2018 0.0610 0.0800 0.0600 0.0600 13,117 -0.03(-33.33%)
Oct 17, 2018 0.0900 0.0900 0.0900 4 +0.00(+0.00%)
Oct 15, 2018 0.0900 0.0900 0.0900 0 +0.03(+50.00%)
Oct 12, 2018 0.0885 0.0885 0.0600 0.0600 14,600 -0.03(-33.33%)
Oct 11, 2018 0.0610 0.0900 0.0610 0.0900 1,124 +0.03(+50.00%)
Oct 10, 2018 0.0600 0.0600 0.0600 0.0600 167 -0.03(-29.41%)
Oct 09, 2018 0.0850 0.0850 0.0850 0.0850 532 +0.01(+6.25%)
Oct 08, 2018 0.0800 0.0800 0.0800 5 +0.00(+0.00%)
Oct 05, 2018 0.0820 0.0820 0.0600 0.0800 3,000 -0.01(-11.11%)
Oct 04, 2018 0.0610 0.0900 0.0600 0.0900 26,401 +0.00(+2.86%)
Oct 03, 2018 0.0875 0.0875 0.0875 0.0875 5,867 -0.00(-2.78%)
Oct 02, 2018 0.0900 0.0900 0.0600 0.0900 2,273 +0.00(+0.00%)
Oct 01, 2018 0.0800 0.0900 0.0800 0.0900 1,110 +0.03(+60.71%)
Sep 28, 2018 0.0750 0.0750 0.0560 0.0560 1,700 -0.02(-25.33%)
Sep 27, 2018 0.0750 0.0750 0.0340 0.0750 116,367 +0.03(+61.29%)
Sep 26, 2018 0.0700 0.0700 0.0418 0.0465 2,043 +0.01(+16.25%)
Sep 25, 2018 0.0750 0.0750 0.0250 0.0400 34,222 -0.03(-42.86%)
Sep 24, 2018 0.0700 0.0700 0.0700 0.0700 904 +0.00(+0.00%)
Sep 20, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 19, 2018 0.0700 0.0700 0.0616 0.0700 5,961 +0.00(+0.00%)
Sep 18, 2018 0.0700 0.0700 0.0700 49 +0.00(+0.00%)
Sep 17, 2018 0.0530 0.0700 0.0500 0.0700 6,269 +0.02(+34.36%)
Sep 14, 2018 0.0550 0.0610 0.0500 0.0521 22,100 -0.03(-34.88%)
Sep 13, 2018 0.0800 0.0800 0.0800 0.0800 6,162 +0.00(+0.00%)
Sep 12, 2018 0.0800 0.0800 0.0800 0.0800 1,639 -0.00(-4.76%)
Sep 11, 2018 0.0550 0.0840 0.0550 0.0840 185,365 +0.03(+43.10%)
Sep 10, 2018 0.0587 0.0587 0.0587 2 +0.00(+0.00%)
Sep 07, 2018 0.0587 0.0587 0.0587 35 +0.00(+0.00%)
Sep 06, 2018 0.0420 0.0587 0.0420 0.0587 1,625 +0.00(+6.73%)
Sep 05, 2018 0.0550 0.0550 0.0350 0.0550 3,786 +0.00(+1.85%)
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.