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

The Coretec Group Inc (OP: CRTG )

0.0240 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, May 31, 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 (%)
Dec 31, 2021 0.0488 0.0999 0.0460 0.0999 488,855 +0.05(+122.00%)
Dec 30, 2021 0.0470 0.0520 0.0450 0.0450 929,755 -0.00(-5.26%)
Dec 29, 2021 0.0480 0.0500 0.0475 0.0475 261,357 -0.00(-5.00%)
Dec 28, 2021 0.0500 0.0570 0.0488 0.0500 242,470 -0.00(-2.91%)
Dec 27, 2021 0.0540 0.0540 0.0515 0.0515 19,483 -0.00(-4.63%)
Dec 23, 2021 0.0530 0.0550 0.0500 0.0540 814,558 +0.00(+8.00%)
Dec 22, 2021 0.0500 0.0535 0.0500 0.0500 109,620 +0.00(+2.04%)
Dec 21, 2021 0.0470 0.0530 0.0470 0.0490 351,382 +0.00(+6.52%)
Dec 20, 2021 0.0490 0.0490 0.0450 0.0460 9,819 -0.00(-8.00%)
Dec 17, 2021 0.0478 0.0500 0.0455 0.0500 64,126 +0.00(+0.00%)
Dec 16, 2021 0.0478 0.0500 0.0478 0.0500 5,500 +0.00(+8.46%)
Dec 15, 2021 0.0500 0.0500 0.0461 0.0461 156,952 -0.00(-2.95%)
Dec 14, 2021 0.0499 0.0500 0.0475 0.0475 125,093 -0.00(-5.00%)
Dec 13, 2021 0.0475 0.0500 0.0460 0.0500 51,153 +0.00(+0.00%)
Dec 10, 2021 0.0470 0.0500 0.0460 0.0500 322,059 +0.00(+8.70%)
Dec 09, 2021 0.0500 0.0500 0.0460 0.0460 67,584 -0.00(-8.00%)
Dec 08, 2021 0.0500 0.0500 0.0490 0.0500 15,400 +0.00(+0.00%)
Dec 07, 2021 0.0570 0.0570 0.0480 0.0500 74,409 +0.00(+2.04%)
Dec 06, 2021 0.0495 0.0495 0.0490 0.0490 6,925 -0.00(-1.01%)
Dec 03, 2021 0.0500 0.0580 0.0495 0.0495 300,789 -0.00(-1.00%)
Dec 02, 2021 0.0500 0.0551 0.0500 0.0500 95,353 +0.00(+0.00%)
Dec 01, 2021 0.0500 0.0549 0.0500 0.0500 182,071 -0.00(-2.72%)
Nov 30, 2021 0.0475 0.0580 0.0440 0.0514 1,294,968 +0.00(+7.08%)
Nov 29, 2021 0.0500 0.0515 0.0480 0.0480 442,776 +0.00(+5.49%)
Nov 26, 2021 0.0475 0.0520 0.0455 0.0455 192,691 -0.00(-5.21%)
Nov 24, 2021 0.0500 0.0548 0.0458 0.0480 577,130 +0.00(+0.00%)
Nov 23, 2021 0.0535 0.0570 0.0480 0.0480 403,621 -0.00(-4.00%)
Nov 22, 2021 0.0555 0.0580 0.0435 0.0500 304,221 +0.00(+2.04%)
Nov 19, 2021 0.0521 0.0595 0.0480 0.0490 1,028,411 +0.00(+0.00%)
Nov 18, 2021 0.0595 0.0490 0.0425 0.0490 1,229,545 -0.01(-11.71%)
Nov 17, 2021 0.0855 0.0891 0.0511 0.0555 3,869,992 -0.02(-30.62%)
Nov 16, 2021 0.0820 0.0900 0.0795 0.0800 739,769 +0.00(+0.00%)
Nov 15, 2021 0.0815 0.0830 0.0793 0.0800 512,773 +0.00(+2.56%)
Nov 12, 2021 0.0790 0.0830 0.0750 0.0780 238,532 -0.00(-0.64%)
Nov 11, 2021 0.0785 0.0785 0.0785 0.0785 5,000 -0.00(-1.88%)
Nov 09, 2021 0.0835 0.0850 0.0751 0.0800 335,551 -0.00(-1.23%)
Nov 08, 2021 0.0900 0.0900 0.0733 0.0810 147,153 -0.01(-7.95%)
Nov 05, 2021 0.0760 0.0880 0.0760 0.0880 142,505 +0.02(+22.22%)
Nov 04, 2021 0.0780 0.0800 0.0720 0.0720 414,720 -0.01(-8.86%)
Nov 03, 2021 0.0799 0.0799 0.0692 0.0790 190,819 +0.01(+9.87%)
Nov 02, 2021 0.0660 0.0720 0.0660 0.0719 158,876 +0.00(+0.00%)
Nov 01, 2021 0.0879 0.0880 0.0643 0.0719 289,163 -0.02(-18.30%)
Oct 29, 2021 0.0650 0.0880 0.0600 0.0880 1,427,497 +0.02(+37.50%)
Oct 28, 2021 0.0580 0.0650 0.0580 0.0640 385,942 +0.00(+3.56%)
Oct 27, 2021 0.0660 0.0660 0.0550 0.0618 609,248 -0.00(-5.07%)
Oct 26, 2021 0.0660 0.0651 394,427 -0.00(-1.36%)
Oct 25, 2021 0.0700 0.0700 0.0660 0.0660 52,293 -0.00(-5.71%)
Oct 22, 2021 0.0700 0.0700 0.0690 0.0700 255,256 +0.01(+7.69%)
Oct 21, 2021 0.0700 0.0700 0.0650 0.0650 231,173 -0.01(-7.14%)
Oct 20, 2021 0.0675 0.0700 0.0675 0.0700 9,436 +0.00(+0.00%)
Oct 19, 2021 0.0660 0.0790 0.0630 0.0700 782,186 +0.00(+6.71%)
Oct 18, 2021 0.0800 0.0800 0.0650 0.0656 895,069 -0.01(-12.53%)
Oct 15, 2021 0.0699 0.0750 0.0676 0.0750 728,385 +0.00(+7.14%)
Oct 14, 2021 0.0725 0.0784 0.0653 0.0700 383,112 -0.01(-7.89%)
Oct 13, 2021 0.0800 0.0800 0.0745 0.0760 76,591 +0.00(+0.00%)
Oct 12, 2021 0.0799 0.0800 0.0750 0.0760 221,148 -0.00(-4.88%)
Oct 11, 2021 0.0930 0.0930 0.0770 0.0799 878,194 -0.00(-4.88%)
Oct 08, 2021 0.0899 0.0899 0.0800 0.0840 184,979 -0.00(-3.23%)
Oct 07, 2021 0.0825 0.0868 0.0822 0.0868 49,032 +0.01(+8.50%)
Oct 06, 2021 0.0872 0.0872 0.0800 0.0800 57,725 +0.00(+1.27%)
Oct 05, 2021 0.0898 0.0899 0.0790 0.0790 120,235 -0.01(-12.12%)
Oct 04, 2021 0.0845 0.0945 0.0845 0.0899 170,671 -0.01(-6.74%)
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.