Coretec Group Inc (QB) (CRTG)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00054 | 2.78925619835 | 0.01936 | 0.02 | 0.01705 | 245539 | 0.01879645 | CS |
| 4 | 0.0047 | 30.9210526316 | 0.0152 | 0.02 | 0.0125 | 154413 | 0.01788282 | CS |
| 12 | 0.00145 | 7.85907859079 | 0.01845 | 0.029 | 0.0125 | 234850 | 0.02030188 | CS |
| 26 | 0.00314 | 18.7350835322 | 0.01676 | 0.039 | 0.0031 | 646720 | 0.01493489 | CS |
| 52 | 0.0002 | 1.0152284264 | 0.0197 | 0.0638 | 0.0031 | 555011 | 0.01829969 | CS |
| 156 | -0.0841 | -80.8653846154 | 0.104 | 0.105 | 0.0031 | 365331 | 0.02752613 | CS |
| 260 | -0.0282 | -58.6278586279 | 0.0481 | 0.51 | 0.0031 | 264253 | 0.04654329 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727212800 | 0.01952 | 0.0009201 | 4.95 | 0.0188 | 0.019805 | 0.0188 | 37395 |
| 1727126940 | 0.0185999 | -0.0004 | -2.11 | 0.0188 | 0.02 | 0.0185999 | 263734 |
| 1726867200 | 0.019 | 0 | 0.00 | 0.02 | 0.02 | 0.019 | 717561 |
| 1726781220 | 0.019 | 0.00145 | 8.26 | 0.01755 | 0.01925 | 0.01705 | 96004 |
| 1726694460 | 0.01755 | 5.0E-5 | 0.29 | 0.01936 | 0.0195399 | 0.01722 | 113000 |
| 1726608240 | 0.0175 | 0 | 0.00 | 0.01725 | 0.0175 | 0.01725 | 39620 |
| 1726521720 | 0.0175 | 0.0015 | 9.38 | 0.0172 | 0.0175 | 0.016 | 86894 |
| 1726262940 | 0.016 | -0.0015 | -8.57 | 0.0174 | 0.0174 | 0.016 | 6321 |
| 1726176540 | 0.0175 | -0.0002 | -1.13 | 0.0161 | 0.0175 | 0.01463 | 25747 |
| 1726090140 | 0.0177 | -0.0003 | -1.67 | 0.0156 | 0.0177 | 0.01514 | 71971 |
| 1726003500 | 0.018 | 0.0045 | 33.33 | 0.015 | 0.018 | 0.0125 | 354557 |
| 1725917160 | 0.0135 | -0.0014 | -9.40 | 0.0145 | 0.0145 | 0.0135 | 38301 |
| 1725658020 | 0.0149 | -0.0001 | -0.67 | 0.01545 | 0.0155 | 0.0149 | 150393 |
| 1725571440 | 0.015 | -0.0029 | -16.20 | 0.016325 | 0.0179 | 0.015 | 53233 |
| 1725485040 | 0.0179 | 9.0E-5 | 0.51 | 0.01789 | 0.018 | 0.0158 | 105279 |
| 1725398880 | 0.01781 | 0.00101 | 6.01 | 0.0167 | 0.01781 | 0.01574 | 433210 |
| 1725053340 | 0.0168 | 0 | 0.00 | 0.0168999 | 0.0168999 | 0.0164 | 6488 |
| 1724966400 | 0.0168 | -0.0017 | -9.19 | 0.0155 | 0.0174 | 0.0155 | 282000 |
| 1724880360 | 0.0185 | 0.0007 | 3.93 | 0.0152 | 0.0185 | 0.0152 | 52130 |
| 1724794080 | 0.0178 | -0.0008 | -4.30 | 0.0184 | 0.0185 | 0.0146 | 284871 |
| 1724707740 | 0.0185999 | -0.0013 | -6.53 | 0.0199 | 0.0199 | 0.0185999 | 100414 |
| 1724448480 | 0.0199 | 0.0009 | 4.74 | 0.0204 | 0.0204 | 0.0181 | 344111 |
| 1724362140 | 0.019 | -0.004 | -17.39 | 0.02325 | 0.02325 | 0.0175 | 1112001 |
| 1724275380 | 0.023 | -0.0015 | -6.12 | 0.0275 | 0.0275 | 0.0219 | 377316 |
| 1724188800 | 0.0245 | 0.00545 | 28.61 | 0.02 | 0.029 | 0.01975 | 4206632 |
| 1724102880 | 0.01905 | 0.00165 | 9.48 | 0.0174 | 0.0195 | 0.0167 | 384283 |
| 1723843740 | 0.0174 | -0.0001 | -0.57 | 0.0175 | 0.018 | 0.016 | 97500 |
| 1723756860 | 0.0175 | 0 | 0.00 | 0.0165 | 0.0175 | 0.0165 | 1471 |
| 1723670820 | 0.0175 | -0.0005 | -2.78 | 0.0168 | 0.0175 | 0.0168 | 2160 |
| 1723584360 | 0.018 | 0.0028 | 18.42 | 0.0185 | 0.0185 | 0.01688 | 53223 |
| 1723497900 | 0.0152 | -0.0033 | -17.84 | 0.0185 | 0.0196 | 0.0152 | 156345 |
| 1723238400 | 0.0185 | 0.003 | 19.35 | 0.0167 | 0.0199 | 0.01495 | 383334 |
| 1723152000 | 0.0155 | 0.0005 | 3.33 | 0.01585 | 0.0167 | 0.0155 | 9234 |
| 1723065720 | 0.015 | 0 | 0.00 | 0.015 | 0.01505 | 0.01362 | 151851 |
| 1722979800 | 0.015 | 0.0023 | 18.11 | 0.0164 | 0.0164 | 0.013 | 185229 |
| 1722893340 | 0.0127 | -0.0041 | -24.40 | 0.0153 | 0.0165 | 0.0127 | 51084 |
| 1722634140 | 0.0168 | -0.0011 | -6.15 | 0.0179 | 0.0179 | 0.0168 | 93455 |
| 1722547620 | 0.0179 | 0 | 0.00 | 0.0179 | 0.0179 | 0.016 | 50923 |
| 1722461340 | 0.0179 | 0.00082 | 4.80 | 0.0198 | 0.0198 | 0.01634 | 63554 |
| 1722374820 | 0.01708 | -0.00122 | -6.67 | 0.01635 | 0.0179 | 0.0148 | 49045 |
| 1722288180 | 0.0183 | -0.00025 | -1.35 | 0.0181 | 0.0183 | 0.0160499 | 317596 |
| 1722029100 | 0.01855 | 0.00045 | 2.49 | 0.01855 | 0.01855 | 0.01855 | 5002 |
| 1721942400 | 0.0181 | -0.0014 | -7.18 | 0.0195 | 0.0195 | 0.0181 | 102858 |
| 1721856480 | 0.0195 | 0.0006 | 3.17 | 0.0195 | 0.0195 | 0.0185 | 21311 |
| 1721770140 | 0.0189 | 0.0013 | 7.39 | 0.0185 | 0.02 | 0.0185 | 230055 |
| 1721683740 | 0.0176 | -0.0013 | -6.88 | 0.01874 | 0.0189 | 0.0176 | 37941 |
| 1721424180 | 0.0189 | 0 | 0.00 | 0.0198 | 0.0198 | 0.01825 | 112166 |
| 1721337960 | 0.0189 | -0.001 | -5.03 | 0.01905 | 0.0199 | 0.0175 | 115604 |
| 1721251320 | 0.0199 | 0.00174 | 9.58 | 0.0199 | 0.0199 | 0.01888 | 95367 |
| 1721164920 | 0.01816 | -0.00059 | -3.15 | 0.0199 | 0.0199 | 0.0175 | 121868 |
| 1721078940 | 0.01875 | 0.00165 | 9.65 | 0.01875 | 0.0199 | 0.01875 | 15004 |
| 1720819200 | 0.0171 | -0.0029 | -14.50 | 0.0168999 | 0.0199 | 0.0168999 | 58161 |
| 1720733280 | 0.02 | 0.00145 | 7.82 | 0.01925 | 0.02 | 0.01682 | 20945 |
| 1720646880 | 0.01855 | -0.00095 | -4.87 | 0.02 | 0.024 | 0.0167 | 744479 |
| 1720560540 | 0.0195 | -0.0005 | -2.50 | 0.025 | 0.025 | 0.018 | 225660 |
| 1720473600 | 0.02 | 0.0015 | 8.11 | 0.0199 | 0.02 | 0.0185 | 196061 |
| 1720214640 | 0.0185 | -0.0014 | -7.04 | 0.0199 | 0.0199 | 0.0185 | 7276 |
| 1720041000 | 0.0199 | -5.0E-5 | -0.25 | 0.01845 | 0.0199 | 0.0171 | 102050 |
| 1719955740 | 0.01995 | -5.0E-5 | -0.25 | 0.0188 | 0.02 | 0.0185 | 476228 |
| 1719868980 | 0.02 | 0.0035 | 21.21 | 0.01645 | 0.02 | 0.01645 | 350287 |
| 1719610020 | 0.0165 | -0.00275 | -14.29 | 0.0199 | 0.0199 | 0.01225 | 3112895 |
| 1719523200 | 0.01925 | 0.0006501 | 3.50 | 0.02 | 0.02 | 0.0183 | 235400 |
| 1719437040 | 0.0185999 | -0.00058 | -3.02 | 0.02 | 0.02 | 0.0185999 | 883400 |
| 1719350880 | 0.01918 | -0.00532 | -21.71 | 0.0245 | 0.02573 | 0.0183 | 1634948 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
