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 (%)
May 22, 2024 0.0095 0.0122 0.0076 0.0122 689,194 +0.00(+28.42%)
May 21, 2024 0.0088 0.0095 0.0088 0.0095 231,656 +0.00(+13.10%)
May 20, 2024 0.0082 0.0084 0.0080 0.0084 206,008 +0.00(+16.67%)
May 17, 2024 0.0068 0.0079 0.0068 0.0072 401,636 +0.00(+5.88%)
May 16, 2024 0.0070 0.0076 0.0068 0.0068 142,663 +0.00(+7.94%)
May 15, 2024 0.0077 0.0079 0.0063 0.0063 1,290,090 -0.00(-16.00%)
May 14, 2024 0.0080 0.0080 0.0074 0.0075 325,200 -0.00(-11.76%)
May 13, 2024 0.0089 0.0091 0.0080 0.0085 193,129 -0.00(-4.49%)
May 10, 2024 0.0085 0.0089 0.0075 0.0089 399,287 +0.00(+11.25%)
May 09, 2024 0.0077 0.0095 0.0075 0.0080 783,683 +0.00(+26.98%)
May 08, 2024 0.0080 0.0080 0.0063 0.0063 70,071 -0.00(-16.00%)
May 07, 2024 0.0091 0.0091 0.0072 0.0075 314,027 -0.00(-6.25%)
May 06, 2024 0.0079 0.0080 0.0070 0.0080 790,387 +0.00(+6.67%)
May 03, 2024 0.0078 0.0080 0.0070 0.0075 293,528 -0.00(-3.85%)
May 02, 2024 0.0055 0.0078 0.0031 0.0078 7,713,626 +0.00(+56.00%)
May 01, 2024 0.0086 0.0088 0.0050 0.0050 2,002,044 -0.00(-41.18%)
Apr 30, 2024 0.0080 0.0100 0.0070 0.0085 807,783 +0.00(+14.86%)
Apr 29, 2024 0.0069 0.0080 0.0060 0.0074 4,000,012 +0.00(+5.71%)
Apr 26, 2024 0.0090 0.0090 0.0050 0.0070 4,971,575 -0.00(-1.41%)
Apr 25, 2024 0.0127 0.0131 0.0071 0.0071 5,877,855 -0.00(-38.26%)
Apr 24, 2024 0.0146 0.0146 0.0115 0.0115 364,360 -0.00(-17.86%)
Apr 23, 2024 0.0160 0.0160 0.0134 0.0140 259,084 +0.00(+0.00%)
Apr 22, 2024 0.0175 0.0175 0.0140 0.0140 424,980 -0.00(-20.00%)
Apr 19, 2024 0.0159 0.0199 0.0145 0.0175 2,258,781 +0.00(+15.13%)
Apr 18, 2024 0.0182 0.0215 0.0130 0.0152 3,647,273 -0.00(-16.48%)
Apr 17, 2024 0.0200 0.0200 0.0181 0.0182 263,516 -0.00(-4.71%)
Apr 16, 2024 0.0191 0.0191 0.0187 0.0191 125,243 +0.00(+0.00%)
Apr 15, 2024 0.0193 0.0193 0.0183 0.0191 606,177 -0.00(-1.04%)
Apr 12, 2024 0.0187 0.0193 0.0187 0.0193 4,854 +0.00(+0.52%)
Apr 11, 2024 0.0192 0.0200 0.0186 0.0192 813,845 +0.00(+0.52%)
Apr 10, 2024 0.0193 0.0196 0.0180 0.0191 771,959 +0.00(+2.69%)
Apr 09, 2024 0.0190 0.0199 0.0179 0.0186 209,302 +0.00(+1.64%)
Apr 08, 2024 0.0184 0.0184 0.0183 0.0183 17,760 +0.00(+2.81%)
Apr 05, 2024 0.0188 0.0189 0.0178 0.0178 431,118 +0.00(+0.00%)
Apr 04, 2024 0.0178 0.0183 0.0178 0.0178 182,034 -0.00(-5.32%)
Apr 03, 2024 0.0198 0.0219 0.0177 0.0188 1,137,588 -0.00(-5.05%)
Apr 02, 2024 0.0199 0.0199 0.0191 0.0198 548,839 +0.00(+3.13%)
Apr 01, 2024 0.0200 0.0249 0.0176 0.0192 1,646,026 -0.00(-1.54%)
Mar 28, 2024 0.0244 0.0275 0.0195 0.0195 514,125 -0.00(-8.02%)
Mar 27, 2024 0.0280 0.0390 0.0201 0.0212 4,172,655 -0.01(-19.08%)
Mar 26, 2024 0.0239 0.0285 0.0200 0.0262 1,831,814 +0.01(+57.83%)
Mar 25, 2024 0.0168 0.0248 0.0160 0.0166 1,050,613 +0.00(+0.61%)
Mar 22, 2024 0.0155 0.0178 0.0146 0.0165 179,005 -0.00(-7.30%)
Mar 21, 2024 0.0178 0.0196 0.0157 0.0178 430,910 +0.00(+7.88%)
Mar 20, 2024 0.0166 0.0181 0.0157 0.0165 246,611 +0.00(+7.14%)
Mar 19, 2024 0.0154 0.0178 0.0154 0.0154 155,893 -0.00(-1.28%)
Mar 18, 2024 0.0150 0.0197 0.0150 0.0156 408,207 +0.00(+7.59%)
Mar 15, 2024 0.0168 0.0179 0.0145 0.0145 437,305 -0.00(-3.33%)
Mar 14, 2024 0.0229 0.0238 0.0150 0.0150 7,301,267 -0.00(-3.23%)
Mar 13, 2024 0.0176 0.0249 0.0155 0.0155 2,240,804 -0.00(-11.93%)
Mar 12, 2024 0.0173 0.0200 0.0171 0.0176 729,888 +0.00(+2.92%)
Mar 11, 2024 0.0175 0.0248 0.0162 0.0171 1,319,082 -0.00(-10.00%)
Mar 08, 2024 0.0210 0.0210 0.0132 0.0190 1,890,901 -0.00(-3.06%)
Mar 07, 2024 0.0470 0.0470 0.0102 0.0196 9,380,955 -0.03(-58.30%)
Mar 06, 2024 0.0500 0.0589 0.0460 0.0470 135,360 -0.01(-10.13%)
Mar 05, 2024 0.0591 0.0600 0.0456 0.0523 279,797 -0.01(-11.36%)
Mar 04, 2024 0.0590 0.0590 0.0510 0.0590 2,010,862 +0.00(+0.00%)
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.