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

The Coretec Group Inc (OP: CRTG )

0.0199 -0.0009 (-4.33%)
Streaming Delayed Price Updated: 9:32 AM EDT, Jun 7, 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 (%)
Jul 30, 2021 0.0880 0.0910 0.0851 0.0909 92,156 +0.00(+1.00%)
Jul 29, 2021 0.0750 0.0985 0.0750 0.0900 39,316 +0.02(+28.57%)
Jul 28, 2021 0.0874 0.0999 0.0700 0.0700 466,938 -0.01(-12.39%)
Jul 27, 2021 0.0838 0.0875 0.0799 0.0799 289,084 -0.00(-0.13%)
Jul 26, 2021 0.0888 0.0976 0.0800 0.0800 167,311 -0.01(-7.19%)
Jul 23, 2021 0.0900 0.0900 0.0815 0.0862 143,001 -0.00(-4.22%)
Jul 22, 2021 0.0850 0.1000 0.0800 0.0900 371,749 -0.01(-5.26%)
Jul 21, 2021 0.1104 0.1195 0.0760 0.0950 400,217 -0.01(-12.20%)
Jul 20, 2021 0.1175 0.1198 0.1079 0.1082 112,499 -0.00(-1.64%)
Jul 19, 2021 0.1199 0.1199 0.1007 0.1100 90,784 -0.01(-8.33%)
Jul 16, 2021 0.1226 0.1300 0.1150 0.1200 31,693 +0.00(+0.00%)
Jul 15, 2021 0.1347 0.1347 0.1151 0.1200 79,340 +0.00(+0.00%)
Jul 14, 2021 0.1200 0.1444 0.1151 0.1200 80,278 +0.00(+0.00%)
Jul 13, 2021 0.1348 0.1348 0.1090 0.1200 28,291 +0.00(+0.00%)
Jul 12, 2021 0.1200 0.1304 0.1135 0.1200 186,104 +0.00(+0.00%)
Jul 09, 2021 0.1240 0.1240 0.1131 0.1200 45,373 -0.01(-5.36%)
Jul 08, 2021 0.1349 0.1349 0.1200 0.1268 13,991 +0.00(+1.77%)
Jul 07, 2021 0.1200 0.1246 0.1200 0.1246 61,950 -0.00(-0.32%)
Jul 06, 2021 0.1250 0.1440 0.1200 0.1250 52,018 +0.01(+4.78%)
Jul 02, 2021 0.1201 0.1230 0.1150 0.1193 91,794 -0.00(-3.01%)
Jul 01, 2021 0.1181 0.1444 0.1181 0.1230 63,665 +0.00(+0.24%)
Jun 30, 2021 0.1265 0.1265 0.1175 0.1227 193,207 -0.00(-2.62%)
Jun 29, 2021 0.1283 0.1445 0.1233 0.1260 939,583 +0.00(+0.80%)
Jun 28, 2021 0.1499 0.1499 0.1180 0.1250 129,947 -0.00(-1.03%)
Jun 25, 2021 0.1600 0.1600 0.1150 0.1263 238,237 +0.01(+5.25%)
Jun 24, 2021 0.1229 0.1230 0.1180 0.1200 192,439 +0.00(+0.00%)
Jun 23, 2021 0.1200 0.1230 0.1160 0.1200 65,760 +0.00(+4.35%)
Jun 22, 2021 0.1120 0.1200 0.1120 0.1150 156,808 +0.00(+0.00%)
Jun 21, 2021 0.1150 0.1211 0.1120 0.1150 369,157 +0.00(+0.00%)
Jun 18, 2021 0.1210 0.1211 0.1140 0.1150 106,042 -0.01(-5.04%)
Jun 17, 2021 0.1240 0.1240 0.1131 0.1211 70,579 +0.00(+0.25%)
Jun 16, 2021 0.1239 0.1239 0.1130 0.1208 25,755 -0.00(-1.79%)
Jun 15, 2021 0.1200 0.1510 0.1130 0.1230 243,566 +0.01(+4.68%)
Jun 14, 2021 0.1170 0.1300 0.1080 0.1175 415,283 -0.00(-0.25%)
Jun 11, 2021 0.1233 0.1349 0.1102 0.1178 87,886 -0.00(-1.83%)
Jun 10, 2021 0.1300 0.1300 0.1100 0.1200 194,605 -0.01(-5.14%)
Jun 09, 2021 0.1225 0.1350 0.1225 0.1265 27,209 +0.00(+1.28%)
Jun 08, 2021 0.1210 0.1250 0.1100 0.1249 324,864 +0.01(+13.55%)
Jun 07, 2021 0.1090 0.1210 0.1090 0.1100 119,023 -0.00(-3.76%)
Jun 04, 2021 0.1201 0.1249 0.1100 0.1143 108,103 -0.00(-2.81%)
Jun 03, 2021 0.1250 0.1255 0.1152 0.1176 126,918 -0.00(-2.00%)
Jun 02, 2021 0.1151 0.1350 0.1151 0.1200 165,609 +0.00(+0.00%)
Jun 01, 2021 0.1380 0.1380 0.1150 0.1200 111,493 -0.02(-12.98%)
May 28, 2021 0.1310 0.1390 0.1100 0.1379 99,834 +0.01(+6.08%)
May 27, 2021 0.1280 0.1310 0.1275 0.1300 55,624 +0.00(+0.00%)
May 26, 2021 0.1200 0.1488 0.1200 0.1300 109,818 +0.00(+0.00%)
May 25, 2021 0.1370 0.1496 0.1300 0.1300 212,250 +0.00(+0.00%)
May 24, 2021 0.1200 0.1440 0.1200 0.1300 163,671 +0.01(+8.33%)
May 21, 2021 0.1101 0.1200 0.1101 0.1200 55,029 +0.00(+0.00%)
May 20, 2021 0.1200 0.1200 0.1100 0.1200 420,991 +0.01(+8.11%)
May 19, 2021 0.1123 0.1124 0.1110 0.1110 25,068 -0.03(-22.59%)
May 18, 2021 0.1110 0.1500 0.1001 0.1434 50,733 +0.01(+10.31%)
May 17, 2021 0.1480 0.1498 0.1300 0.1300 935 +0.00(+0.00%)
May 14, 2021 0.1299 0.1550 0.1200 0.1300 281,474 +0.00(+0.08%)
May 13, 2021 0.1498 0.1498 0.1299 0.1299 17,170 -0.01(-4.49%)
May 12, 2021 0.1373 0.1390 0.1299 0.1360 131,668 -0.00(-1.09%)
May 11, 2021 0.1574 0.1587 0.1375 0.1375 72,633 -0.02(-13.68%)
May 10, 2021 0.1482 0.1594 0.1420 0.1593 37,074 -0.00(-1.85%)
May 07, 2021 0.1575 0.1639 0.1375 0.1623 111,207 +0.02(+15.93%)
May 06, 2021 0.1500 0.1598 0.1375 0.1400 96,781 -0.01(-6.67%)
May 05, 2021 0.1800 0.1880 0.1500 0.1500 85,042 -0.03(-16.67%)
May 04, 2021 0.1850 0.1850 0.1600 0.1800 34,800 +0.01(+9.09%)
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.