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

The Coretec Group Inc (OP: CRTG )

0.0122 +0.0027 (+28.42%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 22, 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 (%)
Feb 29, 2024 0.0570 0.0590 0.0502 0.0510 316,675 +0.00(+4.51%)
Feb 28, 2024 0.0497 0.0540 0.0486 0.0488 67,256 -0.00(-1.81%)
Feb 27, 2024 0.0450 0.0589 0.0450 0.0497 839,220 +0.00(+10.44%)
Feb 26, 2024 0.0600 0.0600 0.0365 0.0450 63,996 +0.01(+36.36%)
Feb 23, 2024 0.0400 0.0638 0.0261 0.0330 851,016 -0.01(-15.38%)
Feb 22, 2024 0.0350 0.0390 0.0329 0.0390 193,276 +0.00(+11.43%)
Feb 21, 2024 0.0310 0.0395 0.0310 0.0350 249,586 +0.01(+16.67%)
Feb 20, 2024 0.0289 0.0396 0.0289 0.0300 513,595 +0.00(+20.00%)
Feb 16, 2024 0.0270 0.0285 0.0250 0.0250 164,369 +0.00(+0.00%)
Feb 15, 2024 0.0270 0.0270 0.0250 0.0250 37,750 +0.00(+2.04%)
Feb 14, 2024 0.0268 0.0268 0.0245 0.0245 200 +0.00(+0.00%)
Feb 13, 2024 0.0271 0.0276 0.0240 0.0245 104,263 -0.00(-2.00%)
Feb 12, 2024 0.0250 0.0280 0.0250 0.0250 39,961 -0.00(-8.09%)
Feb 09, 2024 0.0236 0.0297 0.0236 0.0272 201,565 -0.00(-6.21%)
Feb 08, 2024 0.0264 0.0297 0.0264 0.0290 185,001 +0.00(+9.85%)
Feb 07, 2024 0.0249 0.0295 0.0220 0.0264 496,970 +0.01(+34.01%)
Feb 06, 2024 0.0203 0.0221 0.0197 0.0197 323,364 -0.00(-1.50%)
Feb 05, 2024 0.0185 0.0215 0.0185 0.0200 490,257 +0.00(+11.11%)
Feb 02, 2024 0.0190 0.0205 0.0170 0.0180 320,236 -0.00(-5.26%)
Feb 01, 2024 0.0205 0.0222 0.0190 0.0190 264,344 -0.00(-5.00%)
Jan 31, 2024 0.0195 0.0200 0.0195 0.0200 200,190 +0.00(+11.11%)
Jan 30, 2024 0.0221 0.0246 0.0176 0.0180 1,570,481 -0.00(-9.55%)
Jan 29, 2024 0.0206 0.0209 0.0199 0.0199 207,790 -0.00(-7.87%)
Jan 26, 2024 0.0230 0.0230 0.0216 0.0216 10,584 +0.00(+7.46%)
Jan 25, 2024 0.0201 0.0201 0.0201 0.0201 19,858 +0.00(+0.00%)
Jan 24, 2024 0.0223 0.0235 0.0200 0.0201 432,167 +0.00(+0.50%)
Jan 23, 2024 0.0295 0.0295 0.0196 0.0200 1,944,204 +0.00(+0.00%)
Jan 22, 2024 0.0200 0.0201 0.0197 0.0200 878,205 +0.00(+1.01%)
Jan 19, 2024 0.0199 0.0200 0.0191 0.0198 458,256 +0.00(+1.02%)
Jan 18, 2024 0.0203 0.0242 0.0196 0.0196 375,100 -0.00(-11.71%)
Jan 17, 2024 0.0242 0.0296 0.0195 0.0222 1,422,696 -0.00(-8.26%)
Jan 16, 2024 0.0246 0.0246 0.0230 0.0242 120,209 +0.00(+0.83%)
Jan 12, 2024 0.0221 0.0249 0.0211 0.0240 318,285 +0.00(+18.81%)
Jan 11, 2024 0.0214 0.0250 0.0202 0.0202 150,018 -0.00(-5.61%)
Jan 10, 2024 0.0213 0.0225 0.0200 0.0214 84,200 +0.00(+5.42%)
Jan 09, 2024 0.0274 0.0297 0.0201 0.0203 1,043,463 -0.00(-18.80%)
Jan 08, 2024 0.0239 0.0250 0.0239 0.0250 154,208 -0.00(-7.06%)
Jan 05, 2024 0.0269 0.0269 0.0269 0.0269 527 +0.00(+3.86%)
Jan 04, 2024 0.0238 0.0260 0.0230 0.0259 189,013 +0.00(+12.12%)
Jan 03, 2024 0.0250 0.0268 0.0231 0.0231 147,081 +0.00(+0.00%)
Jan 02, 2024 0.0296 0.0296 0.0195 0.0231 1,704,987 -0.01(-21.69%)
Dec 29, 2023 0.0285 0.0299 0.0285 0.0295 182,670 +0.00(+1.72%)
Dec 28, 2023 0.0299 0.0299 0.0286 0.0290 64,544 -0.00(-6.45%)
Dec 27, 2023 0.0280 0.0352 0.0260 0.0310 191,484 +0.01(+19.23%)
Dec 26, 2023 0.0265 0.0270 0.0260 0.0260 23,848 +0.00(+4.00%)
Dec 22, 2023 0.0206 0.0300 0.0190 0.0250 387,930 +0.00(+12.61%)
Dec 21, 2023 0.0231 0.0231 0.0190 0.0222 138,228 -0.00(-1.33%)
Dec 20, 2023 0.0225 0.0225 0.0225 0.0225 1,068 -0.00(-1.75%)
Dec 19, 2023 0.0201 0.0240 0.0200 0.0229 341,936 +0.00(+9.05%)
Dec 18, 2023 0.0201 0.0235 0.0201 0.0210 26,544 -0.00(-12.50%)
Dec 15, 2023 0.0230 0.0240 0.0215 0.0240 232,142 +0.00(+4.35%)
Dec 14, 2023 0.0205 0.0230 0.0205 0.0230 109,150 +0.00(+17.95%)
Dec 13, 2023 0.0193 0.0200 0.0193 0.0195 76,131 -0.00(-2.50%)
Dec 12, 2023 0.0200 0.0200 0.0195 0.0200 43,500 +0.00(+0.00%)
Dec 11, 2023 0.0200 0.0200 0.0200 0.0200 25,350 +0.00(+0.00%)
Dec 08, 2023 0.0200 0.0200 0.0190 0.0200 146,701 +0.00(+0.00%)
Dec 07, 2023 0.0188 0.0200 0.0175 0.0200 12,350 +0.00(+14.29%)
Dec 06, 2023 0.0190 0.0200 0.0175 0.0175 61,760 -0.00(-2.78%)
Dec 05, 2023 0.0188 0.0194 0.0180 0.0180 13,199 -0.00(-7.69%)
Dec 04, 2023 0.0195 0.0195 0.0180 0.0195 136,258 -0.00(-1.02%)
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.