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 (%)
May 31, 2022 0.0498 0.0500 0.0460 0.0500 91,426 +0.00(+0.40%)
May 27, 2022 0.0498 0.0498 0.0498 0.0498 1,360 +0.00(+8.26%)
May 26, 2022 0.0460 0.0460 0.0460 0.0460 519 +0.00(+0.00%)
May 25, 2022 0.0479 0.0479 0.0460 0.0460 2,350 -0.00(-0.65%)
May 24, 2022 0.0498 0.0498 0.0411 0.0463 132,045 -0.00(-7.03%)
May 23, 2022 0.0485 0.0498 0.0470 0.0498 60,663 +0.00(+3.75%)
May 20, 2022 0.0480 0.0480 0.0480 0.0480 22,823 +0.00(+0.00%)
May 18, 2022 0.0480 1 -0.00(-4.00%)
May 17, 2022 0.0500 0.0500 0.0444 0.0500 69,237 -0.01(-11.66%)
May 16, 2022 0.0473 0.0570 0.0430 0.0566 84,290 +0.01(+16.70%)
May 13, 2022 0.0465 0.0492 0.0390 0.0485 94,415 +0.01(+24.36%)
May 12, 2022 0.0420 0.0440 0.0390 0.0390 172,005 -0.00(-11.36%)
May 11, 2022 0.0440 0.0450 0.0392 0.0440 249,197 +0.00(+7.32%)
May 10, 2022 0.0480 0.0480 0.0410 0.0410 120,000 -0.01(-14.58%)
May 09, 2022 0.0495 0.0495 0.0470 0.0480 67,995 +0.00(+2.13%)
May 06, 2022 0.0470 0.0500 0.0470 0.0470 17,980 +0.00(+2.62%)
May 05, 2022 0.0500 0.0500 0.0450 0.0458 74,985 +0.00(+1.78%)
May 04, 2022 0.0465 0.0500 0.0450 0.0450 243,940 -0.00(-1.53%)
May 03, 2022 0.0479 0.0500 0.0457 0.0457 80,509 -0.01(-12.28%)
May 02, 2022 0.0525 0.0525 0.0480 0.0521 104,832 -0.00(-1.70%)
Apr 29, 2022 0.0540 0.0580 0.0530 0.0530 49,809 -0.00(-1.85%)
Apr 28, 2022 0.0550 0.0550 0.0540 0.0540 29,113 +0.00(+8.00%)
Apr 27, 2022 0.0525 0.0550 0.0500 0.0500 82,000 +0.00(+0.00%)
Apr 26, 2022 0.0545 0.0556 0.0500 0.0500 93,036 -0.00(-3.85%)
Apr 25, 2022 0.0510 0.0580 0.0500 0.0520 107,830 +0.00(+1.96%)
Apr 22, 2022 0.0510 0.0550 0.0510 0.0510 45,988 -0.00(-7.27%)
Apr 21, 2022 0.0530 0.0600 0.0500 0.0550 95,871 +0.00(+10.00%)
Apr 20, 2022 0.0533 0.0565 0.0500 0.0500 86,080 +0.00(+0.20%)
Apr 19, 2022 0.0544 0.0544 0.0470 0.0499 125,784 -0.00(-8.27%)
Apr 18, 2022 0.0547 0.0547 0.0469 0.0544 10,309 +0.00(+8.80%)
Apr 14, 2022 0.0511 0.0511 0.0477 0.0500 45,080 +0.00(+4.17%)
Apr 12, 2022 0.0480 1 -0.00(-3.81%)
Apr 11, 2022 0.0500 0.0540 0.0499 0.0499 512,553 -0.00(-0.20%)
Apr 08, 2022 0.0485 0.0539 0.0485 0.0500 70,050 +0.00(+3.31%)
Apr 07, 2022 0.0448 0.0485 0.0448 0.0484 22,001 +0.00(+7.56%)
Apr 06, 2022 0.0478 0.0500 0.0450 0.0450 191,900 -0.01(-10.00%)
Apr 05, 2022 0.0480 0.0550 0.0450 0.0500 365,290 +0.00(+4.38%)
Apr 04, 2022 0.0499 0.0550 0.0451 0.0479 383,508 +0.00(+1.70%)
Apr 01, 2022 0.0470 0.0499 0.0470 0.0471 41,779 +0.00(+0.64%)
Mar 31, 2022 0.0500 0.0500 0.0450 0.0468 281,464 -0.00(-2.50%)
Mar 30, 2022 0.0500 0.0500 0.0480 0.0480 76,165 -0.00(-4.00%)
Mar 29, 2022 0.0511 0.0511 0.0445 0.0500 163,133 +0.00(+0.00%)
Mar 28, 2022 0.0548 0.0600 0.0421 0.0500 945,312 -0.00(-8.26%)
Mar 25, 2022 0.0501 0.0590 0.0500 0.0545 153,396 +0.00(+0.00%)
Mar 24, 2022 0.0550 0.0600 0.0545 0.0545 199,627 -0.00(-0.91%)
Mar 23, 2022 0.0520 0.0550 0.0495 0.0550 59,100 +0.00(+0.00%)
Mar 22, 2022 0.0510 0.0550 0.0490 0.0550 710,882 +0.00(+10.00%)
Mar 21, 2022 0.0490 0.0500 0.0480 0.0500 272,630 +0.00(+4.17%)
Mar 18, 2022 0.0490 0.0495 0.0480 0.0480 305,000 -0.00(-4.00%)
Mar 17, 2022 0.0500 0.0500 0.0495 0.0500 70,361 +0.00(+1.01%)
Mar 16, 2022 0.0485 0.0500 0.0460 0.0495 303,709 +0.00(+3.56%)
Mar 15, 2022 0.0499 0.0500 0.0465 0.0478 198,104 +0.00(+1.70%)
Mar 14, 2022 0.0440 0.0500 0.0430 0.0470 240,780 +0.00(+6.82%)
Mar 11, 2022 0.0455 0.0500 0.0440 0.0440 18,874 -0.00(-7.37%)
Mar 10, 2022 0.0532 0.0535 0.0475 0.0475 83,137 +0.00(+1.06%)
Mar 09, 2022 0.0519 0.0548 0.0470 0.0470 64,613 -0.00(-6.00%)
Mar 08, 2022 0.0500 0.0549 0.0500 0.0500 283,623 +0.00(+0.00%)
Mar 07, 2022 0.0525 0.0525 0.0490 0.0500 33,975 +0.00(+0.00%)
Mar 04, 2022 0.0506 0.0550 0.0500 0.0500 337,961 +0.00(+0.00%)
Mar 03, 2022 0.0500 0.0500 0.0500 0.0500 295 +0.00(+0.00%)
Mar 02, 2022 0.0500 0.0500 0.0495 0.0500 30,933 +0.00(+1.01%)
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.