Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

The Coretec Group Inc (OP: CRTG )

0.0247 +0.0047 (+23.50%)
Streaming Delayed Price Updated: 3:57 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.0234 0.0247 0.0224 0.0247 192,702 +0.00(+23.50%)
Dec 19, 2024 0.0185 0.0205 0.0169 0.0200 1,193,732 +0.00(+6.38%)
Dec 18, 2024 0.0254 0.0265 0.0161 0.0188 2,686,495 -0.01(-25.98%)
Dec 17, 2024 0.0260 0.0260 0.0242 0.0254 319,599 -0.00(-0.39%)
Dec 16, 2024 0.0264 0.0264 0.0250 0.0255 246,840 -0.00(-3.04%)
Dec 13, 2024 0.0244 0.0264 0.0244 0.0263 608,983 +0.00(+6.48%)
Dec 12, 2024 0.0210 0.0249 0.0180 0.0247 1,769,539 -0.00(-0.80%)
Dec 11, 2024 0.0250 0.0274 0.0211 0.0249 3,160,815 -0.00(-0.40%)
Dec 10, 2024 0.0240 0.0250 0.0210 0.0250 5,086,209 +0.00(+8.70%)
Dec 09, 2024 0.0240 0.0250 0.0190 0.0230 4,768,180 +0.00(+1.32%)
Dec 06, 2024 0.0170 0.0250 0.0166 0.0227 4,914,100 +0.01(+33.53%)
Dec 05, 2024 0.0198 0.0200 0.0131 0.0170 1,617,401 -0.00(-5.56%)
Dec 04, 2024 0.0140 0.0200 0.0132 0.0180 2,750,927 +0.00(+28.57%)
Dec 03, 2024 0.0139 0.0140 0.0130 0.0140 987,238 +0.00(+9.37%)
Dec 02, 2024 0.0114 0.0129 0.0099 0.0128 197,848 +0.00(+6.67%)
Nov 29, 2024 0.0100 0.0120 0.0100 0.0120 115,000 +0.00(+20.00%)
Nov 27, 2024 0.0122 0.0122 0.0061 0.0100 536,507 -0.00(-23.66%)
Nov 26, 2024 0.0122 0.0133 0.0122 0.0131 25,753 +0.00(+16.96%)
Nov 25, 2024 0.0102 0.0114 0.0090 0.0112 295,623 +0.00(+6.67%)
Nov 22, 2024 0.0098 0.0114 0.0098 0.0105 299,917 +0.00(+5.00%)
Nov 21, 2024 0.0148 0.0149 0.0070 0.0100 831,275 -0.00(-32.89%)
Nov 20, 2024 0.0136 0.0150 0.0115 0.0149 356,314 +0.00(+3.47%)
Nov 19, 2024 0.0151 0.0159 0.0142 0.0144 325,098 +0.00(+29.73%)
Nov 18, 2024 0.0153 0.0160 0.0101 0.0111 1,178,101 -0.00(-28.39%)
Nov 15, 2024 0.0152 0.0160 0.0140 0.0155 264,224 -0.00(-3.73%)
Nov 14, 2024 0.0180 0.0189 0.0152 0.0161 370,821 -0.00(-10.56%)
Nov 13, 2024 0.0127 0.0180 0.0127 0.0180 709,250 +0.00(+11.11%)
Nov 12, 2024 0.0118 0.0173 0.0118 0.0162 899,705 +0.00(+29.60%)
Nov 11, 2024 0.0150 0.0150 0.0110 0.0125 669,954 -0.00(-21.87%)
Nov 08, 2024 0.0158 0.0160 0.0158 0.0160 3,474 +0.00(+6.67%)
Nov 07, 2024 0.0160 0.0169 0.0147 0.0150 543,189 +0.00(+0.00%)
Nov 06, 2024 0.0160 0.0160 0.0150 0.0150 15,304 -0.00(-6.25%)
Nov 05, 2024 0.0172 0.0172 0.0159 0.0160 381,189 -0.00(-6.43%)
Nov 04, 2024 0.0151 0.0171 0.0151 0.0171 885,513 +0.00(+14.00%)
Nov 01, 2024 0.0150 0.0153 0.0150 0.0150 98,004 +0.00(+3.45%)
Oct 31, 2024 0.0143 0.0145 0.0143 0.0145 83,290 +0.00(+1.40%)
Oct 30, 2024 0.0152 0.0152 0.0143 0.0143 72,250 -0.00(-3.38%)
Oct 29, 2024 0.0148 0.0148 0.0145 0.0148 26,006 +0.00(+0.00%)
Oct 28, 2024 0.0156 0.0162 0.0148 0.0148 669,531 -0.00(-5.13%)
Oct 25, 2024 0.0168 0.0168 0.0152 0.0156 407,092 -0.00(-6.02%)
Oct 24, 2024 0.0166 0.0180 0.0166 0.0166 5,329 -0.00(-7.78%)
Oct 23, 2024 0.0169 0.0180 0.0169 0.0180 90,700 +0.00(+6.51%)
Oct 22, 2024 0.0169 0.0169 0.0169 0.0169 500 -0.00(-1.17%)
Oct 21, 2024 0.0172 0.0181 0.0171 0.0171 132,007 +0.00(+0.00%)
Oct 18, 2024 0.0180 0.0181 0.0171 0.0171 121,500 -0.00(-7.57%)
Oct 17, 2024 0.0171 0.0190 0.0171 0.0185 459,541 +0.00(+9.47%)
Oct 16, 2024 0.0165 0.0169 0.0165 0.0169 13,897 +0.00(+11.18%)
Oct 14, 2024 0.0152 0 -0.00(-3.80%)
Oct 11, 2024 0.0160 0.0160 0.0158 0.0158 1,250 -0.00(-1.25%)
Oct 09, 2024 0.0160 28 -0.00(-5.88%)
Oct 07, 2024 0.0170 67 -0.00(-5.03%)
Oct 04, 2024 0.0181 0.0190 0.0179 0.0179 69,040 -0.00(-5.79%)
Oct 02, 2024 0.0190 66 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.