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

The Coretec Group Inc (OP: CRTG )

0.0190 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 0.0199 0.0199 0.0190 0.0190 210,956 -0.00(-2.56%)
Sep 30, 2024 0.0199 0.0199 0.0160 0.0195 145,715 -0.00(-2.01%)
Sep 27, 2024 0.0199 0.0199 0.0199 0.0199 630 +0.00(+2.05%)
Sep 26, 2024 0.0195 0.0199 0.0190 0.0195 290,802 -0.00(-1.02%)
Sep 25, 2024 0.0197 0.0199 0.0197 0.0197 2,659 +0.00(+1.03%)
Sep 24, 2024 0.0188 0.0198 0.0188 0.0195 37,395 +0.00(+4.84%)
Sep 23, 2024 0.0188 0.0200 0.0186 0.0186 263,734 -0.00(-2.11%)
Sep 20, 2024 0.0200 0.0200 0.0190 0.0190 717,561 +0.00(+0.00%)
Sep 19, 2024 0.0176 0.0193 0.0171 0.0190 96,004 +0.00(+7.95%)
Sep 18, 2024 0.0194 0.0195 0.0172 0.0176 113,000 +0.00(+0.57%)
Sep 17, 2024 0.0175 0.0175 0.0173 0.0175 39,620 +0.00(+0.00%)
Sep 16, 2024 0.0172 0.0175 0.0160 0.0175 86,894 +0.00(+9.38%)
Sep 13, 2024 0.0174 0.0174 0.0160 0.0160 6,321 -0.00(-8.57%)
Sep 12, 2024 0.0161 0.0175 0.0146 0.0175 25,747 -0.00(-1.13%)
Sep 11, 2024 0.0156 0.0177 0.0151 0.0177 71,971 -0.00(-1.67%)
Sep 10, 2024 0.0140 0.0180 0.0125 0.0180 354,557 +0.00(+33.33%)
Sep 09, 2024 0.0145 0.0145 0.0135 0.0135 38,301 -0.00(-9.40%)
Sep 06, 2024 0.0155 0.0155 0.0149 0.0149 150,393 -0.00(-0.67%)
Sep 05, 2024 0.0163 0.0179 0.0150 0.0150 53,233 -0.00(-16.20%)
Sep 04, 2024 0.0179 0.0180 0.0158 0.0179 105,279 +0.00(+0.56%)
Sep 03, 2024 0.0167 0.0178 0.0157 0.0178 433,210 +0.00(+5.95%)
Aug 30, 2024 0.0169 0.0169 0.0164 0.0168 6,488 +0.00(+0.00%)
Aug 29, 2024 0.0168 0.0174 0.0155 0.0168 282,000 -0.00(-9.19%)
Aug 28, 2024 0.0152 0.0185 0.0152 0.0185 52,130 +0.00(+3.93%)
Aug 27, 2024 0.0185 0.0185 0.0146 0.0178 284,871 -0.00(-4.30%)
Aug 26, 2024 0.0199 0.0199 0.0186 0.0186 100,414 -0.00(-6.53%)
Aug 23, 2024 0.0204 0.0204 0.0181 0.0199 344,111 +0.00(+4.74%)
Aug 22, 2024 0.0233 0.0233 0.0175 0.0190 1,112,001 -0.00(-17.39%)
Aug 21, 2024 0.0275 0.0275 0.0219 0.0230 377,316 -0.00(-6.12%)
Aug 20, 2024 0.0200 0.0290 0.0198 0.0245 4,206,632 +0.01(+28.27%)
Aug 19, 2024 0.0174 0.0195 0.0167 0.0191 384,283 +0.00(+9.77%)
Aug 16, 2024 0.0175 0.0180 0.0160 0.0174 97,500 -0.00(-0.57%)
Aug 15, 2024 0.0165 0.0175 0.0165 0.0175 1,471 +0.00(+0.00%)
Aug 14, 2024 0.0168 0.0175 0.0168 0.0175 2,160 -0.00(-2.78%)
Aug 13, 2024 0.0180 0.0185 0.0169 0.0180 53,223 +0.00(+18.42%)
Aug 12, 2024 0.0185 0.0196 0.0152 0.0152 156,345 -0.00(-17.84%)
Aug 09, 2024 0.0167 0.0199 0.0150 0.0185 383,334 +0.00(+19.35%)
Aug 08, 2024 0.0159 0.0167 0.0155 0.0155 9,234 +0.00(+3.33%)
Aug 07, 2024 0.0136 0.0151 0.0136 0.0150 151,851 +0.00(+0.00%)
Aug 06, 2024 0.0157 0.0164 0.0130 0.0150 185,229 +0.00(+18.11%)
Aug 05, 2024 0.0165 0.0165 0.0127 0.0127 51,084 -0.00(-24.40%)
Aug 02, 2024 0.0170 0.0179 0.0168 0.0168 93,455 -0.00(-6.15%)
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.