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

The Coretec Group Inc (OP: CRTG )

0.0180 +0.0001 (+0.56%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 14, 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, 2022 0.0220 0.0270 0.0180 0.0218 319,697 -0.00(-0.91%)
Nov 29, 2022 0.0220 0.0232 0.0193 0.0220 30,724 -0.00(-5.17%)
Nov 28, 2022 0.0210 0.0232 0.0210 0.0232 155,014 +0.00(+4.98%)
Nov 25, 2022 0.0200 0.0242 0.0200 0.0221 33,902 +0.00(+12.76%)
Nov 22, 2022 0.0196 0 +0.00(+2.62%)
Nov 21, 2022 0.0244 0.0244 0.0190 0.0191 85,167 -0.01(-22.04%)
Nov 18, 2022 0.0250 0.0250 0.0245 0.0245 59,443 +0.00(+2.08%)
Nov 17, 2022 0.0215 0.0245 0.0161 0.0240 209,247 -0.00(-1.64%)
Nov 16, 2022 0.0190 0.0244 0.0190 0.0244 35,201 +0.00(+22.00%)
Nov 15, 2022 0.0180 0.0244 0.0160 0.0200 70,445 +0.00(+11.73%)
Nov 14, 2022 0.0185 0.0188 0.0160 0.0179 196,057 -0.00(-5.79%)
Nov 10, 2022 0.0190 1 -0.00(-16.67%)
Nov 09, 2022 0.0190 0.0239 0.0180 0.0228 33,049 +0.00(+20.00%)
Nov 08, 2022 0.0201 0.0269 0.0185 0.0190 575,756 -0.00(-5.00%)
Nov 04, 2022 0.0200 2 +0.00(+2.56%)
Nov 03, 2022 0.0200 0.0200 0.0195 0.0195 23,475 -0.00(-2.50%)
Nov 01, 2022 0.0200 2 +0.00(+0.50%)
Oct 31, 2022 0.0199 0.0199 0.0192 0.0199 68,510 -0.00(-0.50%)
Oct 28, 2022 0.0200 0.0200 0.0200 0.0200 47,750 +0.00(+0.00%)
Oct 27, 2022 0.0193 0.0200 0.0193 0.0200 30,001 +0.00(+0.00%)
Oct 26, 2022 0.0184 0.0215 0.0184 0.0200 262,656 +0.00(+0.00%)
Oct 25, 2022 0.0200 0.0200 0.0200 0.0200 98,763 +0.00(+0.00%)
Oct 24, 2022 0.0200 0.0200 0.0193 0.0200 29,921 +0.00(+2.56%)
Oct 21, 2022 0.0234 0.0234 0.0195 0.0195 897,266 -0.00(-16.31%)
Oct 20, 2022 0.0220 0.0239 0.0200 0.0233 669,755 +0.00(+10.95%)
Oct 19, 2022 0.0280 0.0287 0.0210 0.0210 853,883 -0.01(-23.64%)
Oct 18, 2022 0.0260 0.0290 0.0250 0.0275 61,410 +0.00(+10.00%)
Oct 17, 2022 0.0260 0.0260 0.0246 0.0250 29,178 -0.00(-1.19%)
Oct 14, 2022 0.0277 0.0277 0.0253 0.0253 25,656 -0.00(-8.66%)
Oct 13, 2022 0.0300 0.0300 0.0277 0.0277 32,868 -0.01(-20.86%)
Oct 12, 2022 0.0301 0.0350 0.0300 0.0350 15,576 +0.00(+12.90%)
Oct 11, 2022 0.0310 0.0315 0.0310 0.0310 59,495 -0.00(-2.82%)
Oct 10, 2022 0.0240 0.0319 0.0240 0.0319 124,200 -0.00(-3.33%)
Oct 07, 2022 0.0350 0.0350 0.0330 0.0330 31,875 -0.00(-2.94%)
Oct 06, 2022 0.0300 0.0370 0.0248 0.0340 251,510 +0.01(+25.93%)
Oct 05, 2022 0.0285 0.0285 0.0270 0.0270 1,334 -0.00(-10.00%)
Oct 04, 2022 0.0300 0.0300 0.0260 0.0300 26,001 +0.00(+0.00%)
Oct 03, 2022 0.0260 0.0300 0.0260 0.0300 93,730 +0.00(+15.38%)
Sep 30, 2022 0.0260 0.0300 0.0260 0.0260 25,000 +0.00(+1.96%)
Sep 29, 2022 0.0280 0.0280 0.0255 0.0255 32,972 -0.00(-8.27%)
Sep 28, 2022 0.0286 0.0299 0.0277 0.0278 62,707 +0.00(+9.02%)
Sep 27, 2022 0.0286 0.0299 0.0255 0.0255 14,073 -0.00(-14.72%)
Sep 26, 2022 0.0299 0.0299 0.0299 0.0299 245 -0.00(-0.33%)
Sep 23, 2022 0.0300 0.0300 0.0300 0.0300 1,663 +0.00(+0.33%)
Sep 22, 2022 0.0275 0.0300 0.0275 0.0299 254,326 +0.00(+8.73%)
Sep 21, 2022 0.0300 0.0300 0.0275 0.0275 35,792 -0.00(-8.33%)
Sep 20, 2022 0.0288 0.0300 0.0288 0.0300 4,452 -0.00(-5.96%)
Sep 19, 2022 0.0341 0.0341 0.0257 0.0319 60,047 -0.00(-6.45%)
Sep 16, 2022 0.0341 0.0346 0.0250 0.0341 61,463 -0.00(-1.45%)
Sep 15, 2022 0.0321 0.0350 0.0321 0.0346 27,419 -0.00(-0.86%)
Sep 14, 2022 0.0349 0.0349 0.0349 0.0349 403 -0.00(-5.68%)
Sep 13, 2022 0.0350 0.0390 0.0350 0.0370 34,581 +0.01(+23.33%)
Sep 12, 2022 0.0290 0.0300 0.0290 0.0300 42,959 +0.00(+3.45%)
Sep 09, 2022 0.0280 0.0290 0.0280 0.0290 11,500 +0.00(+5.84%)
Sep 08, 2022 0.0273 0.0275 0.0264 0.0274 57,832 -0.00(-0.36%)
Sep 07, 2022 0.0290 0.0290 0.0275 0.0275 64,846 -0.00(-5.17%)
Sep 06, 2022 0.0250 0.0290 0.0250 0.0290 21,591 +0.00(+9.85%)
Sep 02, 2022 0.0245 0.0264 0.0245 0.0264 31,114 +0.00(+10.00%)
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.