Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Coretec Group Inc (OP: CRTG )

0.0183 -0.0003 (-1.61%)
Streaming Delayed Price Updated: 12:02 PM EDT, Jul 29, 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 29, 2024 0.0181 0.0183 0.0161 0.0183 317,596 -0.00(-1.61%)
Jul 26, 2024 0.0186 0.0186 0.0186 0.0186 5,002 +0.00(+2.76%)
Jul 25, 2024 0.0192 0.0195 0.0181 0.0181 102,858 -0.00(-7.18%)
Jul 24, 2024 0.0195 0.0195 0.0185 0.0195 21,311 +0.00(+3.17%)
Jul 23, 2024 0.0185 0.0200 0.0185 0.0189 230,055 +0.00(+7.39%)
Jul 22, 2024 0.0187 0.0189 0.0176 0.0176 37,941 -0.00(-6.88%)
Jul 19, 2024 0.0198 0.0198 0.0183 0.0189 112,166 +0.00(+0.00%)
Jul 18, 2024 0.0191 0.0199 0.0175 0.0189 115,604 -0.00(-5.03%)
Jul 17, 2024 0.0199 0.0199 0.0189 0.0199 95,367 +0.00(+9.34%)
Jul 16, 2024 0.0199 0.0199 0.0175 0.0182 121,868 -0.00(-3.19%)
Jul 15, 2024 0.0188 0.0199 0.0188 0.0188 15,004 +0.00(+9.94%)
Jul 12, 2024 0.0169 0.0199 0.0169 0.0171 58,161 -0.00(-14.50%)
Jul 11, 2024 0.0193 0.0200 0.0168 0.0200 20,945 +0.00(+7.53%)
Jul 10, 2024 0.0200 0.0240 0.0167 0.0186 744,479 -0.00(-4.62%)
Jul 09, 2024 0.0250 0.0250 0.0180 0.0195 225,660 -0.00(-2.50%)
Jul 08, 2024 0.0195 0.0200 0.0185 0.0200 196,061 +0.00(+8.11%)
Jul 05, 2024 0.0185 0.0199 0.0185 0.0185 7,276 -0.00(-7.04%)
Jul 03, 2024 0.0185 0.0199 0.0171 0.0199 102,050 -0.00(-0.50%)
Jul 02, 2024 0.0190 0.0200 0.0185 0.0200 476,228 +0.00(+0.00%)
Jul 01, 2024 0.0165 0.0200 0.0165 0.0200 350,287 +0.00(+21.21%)
Jun 28, 2024 0.0199 0.0199 0.0123 0.0165 3,112,895 -0.00(-14.51%)
Jun 27, 2024 0.0200 0.0200 0.0183 0.0193 235,400 +0.00(+3.76%)
Jun 26, 2024 0.0200 0.0200 0.0186 0.0186 883,400 -0.00(-3.12%)
Jun 25, 2024 0.0245 0.0257 0.0183 0.0192 1,634,948 -0.01(-21.63%)
Jun 24, 2024 0.0270 0.0309 0.0236 0.0245 779,393 -0.00(-9.26%)
Jun 21, 2024 0.0250 0.0270 0.0239 0.0270 595,400 +0.00(+12.03%)
Jun 20, 2024 0.0248 0.0269 0.0230 0.0241 1,341,317 +0.00(+4.78%)
Jun 18, 2024 0.0195 0.0230 0.0171 0.0230 1,817,595 +0.01(+27.78%)
Jun 17, 2024 0.0174 0.0190 0.0168 0.0180 148,048 +0.00(+0.00%)
Jun 14, 2024 0.0183 0.0200 0.0165 0.0180 68,093 +0.00(+0.56%)
Jun 13, 2024 0.0200 0.0228 0.0179 0.0179 327,365 -0.00(-8.67%)
Jun 12, 2024 0.0214 0.0234 0.0192 0.0196 252,641 +0.00(+7.10%)
Jun 11, 2024 0.0253 0.0260 0.0183 0.0183 293,997 -0.01(-26.51%)
Jun 10, 2024 0.0208 0.0250 0.0208 0.0249 98,213 +0.00(+25.13%)
Jun 07, 2024 0.0210 0.0210 0.0199 0.0199 29,795 -0.00(-4.33%)
Jun 06, 2024 0.0201 0.0211 0.0184 0.0208 29,699 -0.00(-1.42%)
Jun 05, 2024 0.0212 0.0226 0.0211 0.0211 646,114 -0.00(-4.52%)
Jun 04, 2024 0.0212 0.0228 0.0212 0.0221 111,012 +0.00(+0.45%)
Jun 03, 2024 0.0253 0.0253 0.0173 0.0220 395,421 -0.00(-8.33%)
May 31, 2024 0.0253 0.0253 0.0226 0.0240 20,695 +0.00(+0.00%)
May 30, 2024 0.0200 0.0240 0.0200 0.0240 436,117 +0.00(+20.60%)
May 29, 2024 0.0158 0.0200 0.0158 0.0199 648,263 +0.00(+25.16%)
May 28, 2024 0.0150 0.0165 0.0125 0.0159 674,495 +0.00(+13.57%)
May 24, 2024 0.0110 0.0140 0.0107 0.0140 163,205 +0.00(+27.27%)
May 23, 2024 0.0126 0.0126 0.0106 0.0110 156,698 -0.00(-9.84%)
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%)
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.