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, 2023 0.0180 0.0198 0.0180 0.0198 96,000 +0.00(+5.88%)
Nov 29, 2023 0.0190 0.0190 0.0183 0.0187 23,264 -0.00(-1.58%)
Nov 28, 2023 0.0185 0.0190 0.0180 0.0190 44,730 +0.00(+0.00%)
Nov 27, 2023 0.0182 0.0190 0.0180 0.0190 164,031 +0.00(+8.57%)
Nov 24, 2023 0.0175 0.0198 0.0175 0.0175 40,307 +0.00(+5.42%)
Nov 22, 2023 0.0160 0.0184 0.0160 0.0166 334,859 +0.00(+3.75%)
Nov 21, 2023 0.0198 0.0198 0.0160 0.0160 128,868 -0.00(-3.03%)
Nov 20, 2023 0.0166 0.0166 0.0151 0.0165 139,487 +0.00(+3.13%)
Nov 17, 2023 0.0200 0.0200 0.0151 0.0160 396,819 -0.00(-20.00%)
Nov 16, 2023 0.0187 0.0200 0.0187 0.0200 10,220 +0.00(+0.00%)
Nov 15, 2023 0.0200 0.0205 0.0200 0.0200 65,978 +0.00(+0.00%)
Nov 14, 2023 0.0210 0.0220 0.0190 0.0200 257,770 +0.00(+0.50%)
Nov 13, 2023 0.0210 0.0240 0.0194 0.0199 936,616 -0.00(-2.45%)
Nov 10, 2023 0.0240 0.0240 0.0200 0.0204 24,404 -0.00(-5.12%)
Nov 09, 2023 0.0218 0.0280 0.0189 0.0215 372,047 +0.00(+8.04%)
Nov 08, 2023 0.0195 0.0199 0.0195 0.0199 14,971 +0.00(+0.00%)
Nov 07, 2023 0.0200 0.0210 0.0195 0.0199 345,187 +0.00(+0.51%)
Nov 06, 2023 0.0246 0.0270 0.0194 0.0198 914,996 -0.00(-6.16%)
Nov 03, 2023 0.0224 0.0250 0.0211 0.0211 72,489 -0.00(-4.95%)
Nov 02, 2023 0.0195 0.0249 0.0195 0.0222 109,307 -0.00(-10.84%)
Nov 01, 2023 0.0250 0.0250 0.0196 0.0249 171,600 +0.00(+8.26%)
Oct 31, 2023 0.0221 0.0240 0.0209 0.0230 26,016 +0.00(+4.07%)
Oct 30, 2023 0.0193 0.0250 0.0193 0.0221 76,249 -0.00(-1.34%)
Oct 27, 2023 0.0250 0.0250 0.0193 0.0224 16,963 -0.00(-4.68%)
Oct 26, 2023 0.0226 0.0250 0.0220 0.0235 80,590 +0.00(+16.34%)
Oct 25, 2023 0.0200 0.0241 0.0200 0.0202 212,082 -0.00(-10.22%)
Oct 24, 2023 0.0213 0.0225 0.0213 0.0225 6,254 -0.00(-3.02%)
Oct 23, 2023 0.0246 0.0246 0.0200 0.0232 35,614 +0.00(+8.92%)
Oct 20, 2023 0.0240 0.0240 0.0213 0.0213 17,769 -0.00(-8.19%)
Oct 19, 2023 0.0232 0.0232 0.0232 0.0232 8,657 +0.00(+0.00%)
Oct 18, 2023 0.0200 0.0278 0.0200 0.0232 33,607 +0.00(+5.94%)
Oct 16, 2023 0.0219 50 +0.00(+0.46%)
Oct 13, 2023 0.0250 0.0250 0.0218 0.0218 38,281 -0.01(-22.97%)
Oct 12, 2023 0.0239 0.0283 0.0239 0.0283 2,042 +0.00(+20.43%)
Oct 11, 2023 0.0190 0.0235 0.0190 0.0235 70,105 +0.00(+17.50%)
Oct 10, 2023 0.0193 0.0200 0.0171 0.0200 247,668 +0.00(+0.00%)
Oct 09, 2023 0.0200 0.0200 0.0200 0.0200 9,504 +0.00(+0.00%)
Oct 06, 2023 0.0190 0.0200 0.0177 0.0200 111,373 +0.00(+5.26%)
Oct 05, 2023 0.0180 0.0190 0.0180 0.0190 42,831 +0.00(+4.40%)
Oct 04, 2023 0.0200 0.0200 0.0182 0.0182 285,801 +0.00(+7.06%)
Oct 03, 2023 0.0225 0.0225 0.0170 0.0170 530,380 -0.00(-19.43%)
Oct 02, 2023 0.0211 0.0211 0.0211 0.0211 77,511 +0.00(+0.00%)
Sep 29, 2023 0.0211 0.0223 0.0198 0.0211 86,336 +0.00(+11.05%)
Sep 28, 2023 0.0206 0.0225 0.0188 0.0190 342,818 +0.00(+2.70%)
Sep 27, 2023 0.0202 0.0206 0.0180 0.0185 545,480 -0.00(-7.50%)
Sep 26, 2023 0.0188 0.0221 0.0174 0.0200 804,098 +0.00(+4.71%)
Sep 25, 2023 0.0197 0.0215 0.0191 0.0191 328,899 -0.00(-3.05%)
Sep 22, 2023 0.0245 0.0288 0.0195 0.0197 452,095 -0.00(-1.50%)
Sep 20, 2023 0.0200 1 +0.00(+0.00%)
Sep 19, 2023 0.0250 0.0250 0.0186 0.0200 496,498 +0.00(+10.50%)
Sep 18, 2023 0.0229 0.0276 0.0161 0.0181 445,455 -0.00(-9.50%)
Sep 15, 2023 0.0228 0.0228 0.0160 0.0200 360,267 +0.00(+9.29%)
Sep 14, 2023 0.0190 0.0197 0.0168 0.0183 294,148 -0.00(-8.04%)
Sep 13, 2023 0.0224 0.0228 0.0195 0.0199 707,068 -0.00(-0.50%)
Sep 12, 2023 0.0237 0.0245 0.0200 0.0200 1,104,192 -0.00(-13.04%)
Sep 11, 2023 0.0233 0.0248 0.0230 0.0230 119,291 +0.00(+0.00%)
Sep 08, 2023 0.0245 0.0250 0.0230 0.0230 407,515 -0.00(-6.12%)
Sep 07, 2023 0.0238 0.0245 0.0238 0.0245 4,911 -0.00(-2.00%)
Sep 06, 2023 0.0250 0.0259 0.0249 0.0250 248,446 -0.00(-4.58%)
Sep 05, 2023 0.0274 0.0274 0.0250 0.0262 94,418 -0.00(-4.38%)
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.