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

The Coretec Group Inc (OP: CRTG )

0.0072 +0.0004 (+5.88%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 17, 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 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%)
May 03, 2021 0.1613 0.1850 0.1550 0.1650 36,723 +0.03(+21.86%)
Apr 30, 2021 0.1350 0.1450 0.1350 0.1354 37,900 -0.00(-3.29%)
Apr 29, 2021 0.1595 0.1595 0.1350 0.1400 160,942 -0.00(-3.45%)
Apr 28, 2021 0.1450 0.1593 0.1438 0.1450 100,580 +0.00(+0.00%)
Apr 27, 2021 0.1450 0.1450 0.1372 0.1450 37,058 +0.00(+0.00%)
Apr 26, 2021 0.1351 0.1500 0.1351 0.1450 61,201 +0.01(+6.38%)
Apr 23, 2021 0.1500 0.1500 0.1350 0.1363 24,100 +0.00(+0.96%)
Apr 22, 2021 0.1350 0.1350 0.1252 0.1350 45,706 +0.00(+0.00%)
Apr 21, 2021 0.1300 0.1450 0.1250 0.1350 285,885 +0.01(+3.85%)
Apr 20, 2021 0.1300 0.1450 0.1251 0.1300 46,797 -0.01(-10.34%)
Apr 19, 2021 0.1500 0.1500 0.1300 0.1450 56,367 +0.00(+3.57%)
Apr 16, 2021 0.1400 0.1500 0.1350 0.1400 99,400 +0.00(+0.00%)
Apr 15, 2021 0.1425 0.1488 0.1300 0.1400 67,484 +0.00(+0.00%)
Apr 14, 2021 0.1700 0.1748 0.1400 0.1400 219,068 -0.02(-12.50%)
Apr 13, 2021 0.1698 0.1795 0.1501 0.1600 57,684 -0.00(-1.54%)
Apr 12, 2021 0.1600 0.1650 0.1600 0.1625 91,225 +0.01(+3.50%)
Apr 09, 2021 0.1499 0.1570 0.1300 0.1570 168,100 +0.02(+16.56%)
Apr 08, 2021 0.1290 0.1496 0.1260 0.1347 63,838 +0.01(+4.42%)
Apr 07, 2021 0.1499 0.1499 0.1260 0.1290 122,679 -0.02(-13.71%)
Apr 06, 2021 0.1499 0.1499 0.1270 0.1495 60,769 +0.02(+15.00%)
Apr 05, 2021 0.1525 0.1698 0.1285 0.1300 85,524 -0.02(-13.33%)
Apr 01, 2021 0.1800 0.1800 0.1385 0.1500 193,800 -0.00(-1.38%)
Mar 31, 2021 0.1900 0.1900 0.1520 0.1521 144,127 -0.01(-3.49%)
Mar 30, 2021 0.1700 0.1700 0.1552 0.1576 43,706 -0.00(-1.75%)
Mar 29, 2021 0.1610 0.1800 0.1600 0.1604 23,849 -0.02(-10.89%)
Mar 26, 2021 0.1720 0.1800 0.1605 0.1800 80,400 +0.01(+4.65%)
Mar 25, 2021 0.1600 0.1800 0.1550 0.1720 52,771 +0.02(+14.67%)
Mar 24, 2021 0.1750 0.1800 0.1500 0.1500 85,749 -0.02(-11.76%)
Mar 23, 2021 0.1610 0.1989 0.1600 0.1700 131,403 -0.01(-8.11%)
Mar 22, 2021 0.2000 0.2120 0.1840 0.1850 90,417 -0.02(-7.50%)
Mar 19, 2021 0.2100 0.2200 0.1900 0.2000 69,800 -0.00(-0.45%)
Mar 18, 2021 0.2040 0.2100 0.1612 0.2009 68,172 +0.01(+5.74%)
Mar 17, 2021 0.1951 0.2200 0.1850 0.1900 140,384 -0.02(-9.52%)
Mar 16, 2021 0.2050 0.2147 0.1900 0.2100 109,732 +0.01(+2.44%)
Mar 15, 2021 0.2000 0.2147 0.1851 0.2050 149,598 +0.01(+7.89%)
Mar 12, 2021 0.2147 0.2147 0.1888 0.1900 195,500 -0.02(-11.50%)
Mar 11, 2021 0.2170 0.2400 0.1925 0.2147 158,830 +0.02(+11.53%)
Mar 10, 2021 0.2200 0.2200 0.1900 0.1925 223,513 -0.03(-12.50%)
Mar 09, 2021 0.2250 0.2250 0.1800 0.2200 165,468 +0.00(+0.00%)
Mar 08, 2021 0.1850 0.2200 0.1775 0.2200 118,867 +0.03(+15.91%)
Mar 05, 2021 0.1800 0.2200 0.1650 0.1898 392,000 +0.02(+10.67%)
Mar 04, 2021 0.2300 0.2300 0.1300 0.1715 260,134 -0.05(-22.05%)
Mar 03, 2021 0.2201 0.2480 0.1790 0.2200 487,582 +0.02(+10.00%)
Mar 02, 2021 0.1903 0.2498 0.1850 0.2000 275,170 +0.01(+2.56%)
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.