Coretec Group Inc (CE) (CRTG)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0045 | -27.2727272727 | 0.0165 | 0.01655 | 0.005 | 409588 | 0.01407911 | CS |
| 4 | -0.01135 | -48.608137045 | 0.02335 | 0.02585 | 0.005 | 595570 | 0.01799996 | CS |
| 12 | -0.00478 | -28.4862932062 | 0.01678 | 0.0274 | 0.005 | 901517 | 0.01963442 | CS |
| 26 | -0.0079 | -39.6984924623 | 0.0199 | 0.029 | 0.005 | 527133 | 0.01973587 | CS |
| 52 | -0.0122 | -50.4132231405 | 0.0242 | 0.0638 | 0.0031 | 713873 | 0.01845351 | CS |
| 156 | -0.0465 | -79.4871794872 | 0.0585 | 0.0895 | 0.0031 | 398484 | 0.02228512 | CS |
| 260 | -0.2214 | -94.8586118252 | 0.2334 | 0.51 | 0.0031 | 304041 | 0.04235037 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737066420 | 0.012 | -0.0017 | -12.41 | 0.012 | 0.012 | 0.012 | 10000 |
| 1736979720 | 0.0137 | 0.000525 | 3.98 | 0.005 | 0.0155 | 0.005 | 557348 |
| 1736893380 | 0.013175 | -0.001825 | -12.17 | 0.0131 | 0.0164 | 0.0105 | 682600 |
| 1736806800 | 0.015 | -0.00025 | -1.64 | 0.016 | 0.016 | 0.0142 | 340514 |
| 1736547720 | 0.01525 | -0.00125 | -7.58 | 0.0165 | 0.01655 | 0.01525 | 457480 |
| 1736375340 | 0.0165 | -0.00125 | -7.04 | 0.017 | 0.018 | 0.0137 | 539846 |
| 1736288940 | 0.0177499 | -0.001135 | -6.01 | 0.0167 | 0.01832 | 0.0167 | 237691 |
| 1736202360 | 0.018885 | 0.002385 | 14.45 | 0.01685 | 0.01938 | 0.0165 | 394766 |
| 1735942980 | 0.0165 | -0.002455 | -12.95 | 0.019 | 0.0195 | 0.0165 | 554235 |
| 1735856700 | 0.018955 | -0.000445 | -2.29 | 0.01805 | 0.0191999 | 0.01805 | 155179 |
| 1735683960 | 0.0194 | -0.00085 | -4.20 | 0.025 | 0.025 | 0.0125 | 4001731 |
| 1735597740 | 0.02025 | 5.0E-5 | 0.25 | 0.01985 | 0.02025 | 0.01978 | 188652 |
| 1735338000 | 0.0202 | 0.0042 | 26.25 | 0.019 | 0.0202 | 0.0187699 | 148021 |
| 1735252020 | 0.016 | -0.008305 | -34.17 | 0.0248999 | 0.02585 | 0.016 | 986585 |
| 1735078200 | 0.024305 | 0.001055 | 4.54 | 0.0245 | 0.0245 | 0.024305 | 5500 |
| 1734992400 | 0.02325 | -0.00145 | -5.87 | 0.02485 | 0.02485 | 0.0216 | 671835 |
| 1734733200 | 0.0247 | 0.0047 | 23.50 | 0.02335 | 0.0247 | 0.0223499 | 192702 |
| 1734646800 | 0.02 | 0.0012 | 6.38 | 0.01845 | 0.02045 | 0.0168999 | 1193732 |
| 1734560940 | 0.0188 | -0.0066 | -25.98 | 0.0254 | 0.0265 | 0.0161 | 2686495 |
| 1734474360 | 0.0254 | -0.0001 | -0.39 | 0.026 | 0.026 | 0.0242 | 319599 |
| 1734388140 | 0.0254999 | -0.00075 | -2.86 | 0.0264 | 0.0264 | 0.025 | 246840 |
| 1734128940 | 0.02625 | 0.0016001 | 6.49 | 0.0244 | 0.0264 | 0.0244 | 608983 |
| 1734042480 | 0.0246499 | -0.00025 | -1.00 | 0.0213 | 0.0248999 | 0.018 | 1769539 |
| 1733955900 | 0.0248999 | -0.0001 | -0.40 | 0.025 | 0.0274 | 0.0211 | 3160815 |
| 1733869200 | 0.025 | 0.002 | 8.70 | 0.024 | 0.025 | 0.021 | 5086209 |
| 1733782800 | 0.023 | 0.00035 | 1.55 | 0.024 | 0.025 | 0.019 | 4768180 |
| 1733523600 | 0.02265 | 0.005695 | 33.59 | 0.017 | 0.025 | 0.01655 | 4914100 |
| 1733437500 | 0.016955 | -0.001045 | -5.81 | 0.0198 | 0.02 | 0.0131 | 1617401 |
| 1733350980 | 0.018 | 0.004 | 28.57 | 0.014 | 0.02 | 0.0132 | 2750927 |
| 1733264700 | 0.014 | 0.0012 | 9.38 | 0.0139 | 0.014 | 0.013 | 987238 |
| 1733178180 | 0.0128 | 0.0008 | 6.67 | 0.0099 | 0.0129 | 0.0099 | 197848 |
| 1732918200 | 0.012 | 0.00205 | 20.60 | 0.00995 | 0.012 | 0.00995 | 115000 |
| 1732746540 | 0.00995 | -0.0031 | -23.75 | 0.0122 | 0.0122 | 0.0061 | 536507 |
| 1732660140 | 0.01305 | 0.0019 | 17.04 | 0.01215 | 0.0133 | 0.01215 | 25753 |
| 1732573560 | 0.01115 | 0.0007001 | 6.70 | 0.009 | 0.0114 | 0.009 | 285623 |
| 1732314000 | 0.0104499 | 0.0004499 | 4.50 | 0.00975 | 0.0114 | 0.00975 | 299917 |
| 1732227900 | 0.01 | -0.0049 | -32.89 | 0.0149 | 0.0149 | 0.007 | 831275 |
| 1732141740 | 0.0149 | 0.0005 | 3.47 | 0.015025 | 0.015025 | 0.0115 | 356314 |
| 1732054800 | 0.0144 | 0.0033 | 29.73 | 0.0151 | 0.0159 | 0.0142 | 325098 |
| 1731968640 | 0.0111 | -0.0044 | -28.39 | 0.0153 | 0.016 | 0.0101 | 1178101 |
| 1731709260 | 0.0155 | -0.0006 | -3.73 | 0.0152 | 0.016025 | 0.014 | 264224 |
| 1731622800 | 0.0161 | -0.001885 | -10.48 | 0.0162 | 0.0189 | 0.0152 | 370821 |
| 1731536760 | 0.017985 | 0.001785 | 11.02 | 0.0127 | 0.017985 | 0.0127 | 709250 |
| 1731450480 | 0.0162 | 0.0037 | 29.60 | 0.0118 | 0.0173 | 0.0118 | 899705 |
| 1731363600 | 0.0125 | -0.00352 | -21.97 | 0.015 | 0.015 | 0.011 | 669954 |
| 1731104400 | 0.01602 | 0.00102 | 6.80 | 0.0158 | 0.01602 | 0.0158 | 3474 |
| 1731018540 | 0.015 | 0 | 0.00 | 0.0147 | 0.0168999 | 0.0147 | 543189 |
| 1730931600 | 0.015 | -0.00095 | -5.96 | 0.016 | 0.016 | 0.015 | 15304 |
| 1730845680 | 0.01595 | -0.00112 | -6.56 | 0.0172 | 0.0172 | 0.0159 | 381189 |
| 1730759160 | 0.0170699 | 0.0020499 | 13.65 | 0.0151 | 0.0170699 | 0.0151 | 885513 |
| 1730496420 | 0.01502 | 0.00052 | 3.59 | 0.015 | 0.01525 | 0.015 | 98004 |
| 1730409780 | 0.0145 | 0.0002 | 1.40 | 0.0143 | 0.014525 | 0.0143 | 83290 |
| 1730323500 | 0.0143 | -0.00045 | -3.05 | 0.0143 | 0.01515 | 0.0143 | 72250 |
| 1730237280 | 0.01475 | 0 | 0.00 | 0.01475 | 0.01475 | 0.0145 | 26006 |
| 1730150880 | 0.01475 | -0.00085 | -5.45 | 0.0156 | 0.01615 | 0.01475 | 669531 |
| 1729891500 | 0.0156 | -0.00098 | -5.91 | 0.01678 | 0.01678 | 0.0152 | 407092 |
| 1729805160 | 0.01658 | -0.00142 | -7.89 | 0.018 | 0.018 | 0.01658 | 5329 |
| 1729718940 | 0.018 | 0.00115 | 6.82 | 0.01685 | 0.018 | 0.01685 | 90700 |
| 1729632300 | 0.01685 | -0.0002 | -1.17 | 0.01685 | 0.01685 | 0.01685 | 500 |
| 1729545600 | 0.01705 | -5.0E-5 | -0.29 | 0.01722 | 0.01805 | 0.01705 | 132007 |
| 1729286400 | 0.0171 | -0.0014 | -7.57 | 0.018 | 0.01805 | 0.0171 | 121500 |
| 1729200000 | 0.0185 | 0.0016001 | 9.47 | 0.0171 | 0.01895 | 0.01705 | 459541 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
