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 (%)
Aug 31, 2021 0.1076 0.1099 0.1045 0.1045 48,648 -0.00(-0.57%)
Aug 30, 2021 0.1050 0.1160 0.1050 0.1051 164,320 +0.00(+0.10%)
Aug 27, 2021 0.1040 0.1159 0.1040 0.1050 59,601 +0.00(+4.69%)
Aug 26, 2021 0.1125 0.1294 0.1003 0.1003 405,304 -0.01(-8.82%)
Aug 25, 2021 0.1150 0.1200 0.1100 0.1100 75,764 +0.00(+0.00%)
Aug 24, 2021 0.1175 0.1200 0.1100 0.1100 82,340 -0.00(-3.51%)
Aug 23, 2021 0.1130 0.1140 0.1100 0.1140 214,061 +0.00(+3.64%)
Aug 20, 2021 0.1100 0.1148 0.1100 0.1100 214,046 -0.00(-0.90%)
Aug 19, 2021 0.1125 0.1193 0.1100 0.1110 159,400 -0.01(-9.76%)
Aug 18, 2021 0.1250 0.1250 0.1110 0.1230 93,736 -0.00(-0.81%)
Aug 17, 2021 0.1248 0.1295 0.1100 0.1240 125,476 +0.01(+11.71%)
Aug 16, 2021 0.1295 0.1295 0.1110 0.1110 64,328 -0.00(-3.48%)
Aug 13, 2021 0.1300 0.1300 0.1150 0.1150 43,601 -0.01(-11.54%)
Aug 12, 2021 0.1300 0.1659 0.1223 0.1300 31,593 -0.01(-6.94%)
Aug 11, 2021 0.1400 0.1400 0.1110 0.1397 113,711 +0.01(+5.83%)
Aug 10, 2021 0.1400 0.2900 0.1246 0.1320 1,009,058 +0.00(+1.54%)
Aug 09, 2021 0.1325 0.1370 0.1102 0.1300 653,230 +0.01(+8.33%)
Aug 06, 2021 0.1170 0.1200 0.1001 0.1200 246,821 +0.01(+11.11%)
Aug 05, 2021 0.1145 0.1190 0.1070 0.1080 68,843 +0.01(+8.00%)
Aug 04, 2021 0.1100 0.1149 0.0975 0.1000 233,742 +0.00(+0.00%)
Aug 03, 2021 0.0977 0.1000 0.0950 0.1000 128,482 +0.01(+5.26%)
Aug 02, 2021 0.1025 0.1025 0.0932 0.0950 233,210 +0.00(+4.51%)
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%)
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.