Coretec Group Inc (CE) (CRTG)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.0006 | 0.0006 | 0.0006 | 10425 | 0.0006 | CS |
| 4 | -0.0002 | -25 | 0.0008 | 0.0008 | 0.0004 | 101244 | 0.00046322 | CS |
| 12 | -0.01745 | -96.675900277 | 0.01805 | 0.0195 | 0.0001 | 185649 | 0.01125298 | CS |
| 26 | -0.0189 | -96.9230769231 | 0.0195 | 0.0274 | 0.0001 | 584470 | 0.01899592 | CS |
| 52 | -0.0233 | -97.489539749 | 0.0239 | 0.039 | 0.0001 | 615642 | 0.01655186 | CS |
| 156 | -0.05415 | -98.904109589 | 0.05475 | 0.08 | 0.0001 | 402138 | 0.02102209 | CS |
| 260 | -0.1043 | -99.4280266921 | 0.1049 | 0.51 | 0.0001 | 309737 | 0.0420545 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742937600 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1742851200 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 20000 |
| 1742592360 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1742505960 | 0.0005999 | -0.0001 | -14.29 | 0.0005999 | 0.0005999 | 0.0005999 | 850 |
| 1742419800 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1742333400 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1742246880 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1741987680 | 0.0007 | 0.0003 | 75.00 | 0.0005999 | 0.0007 | 0.0005999 | 1440 |
| 1741901280 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1741814880 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1741728480 | 0.0004 | -0.0004 | -50.00 | 0.0004 | 0.0004 | 0.0004 | 500674 |
| 1741645200 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1741386000 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1741299600 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1741213200 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1741126800 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1741040400 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1740781200 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1740694800 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1740608400 | 0.0008 | 0.0001 | 14.29 | 0.0008 | 0.0008 | 0.0008 | 84500 |
| 1740522000 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1740435600 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 25555 |
| 1740176400 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 1300 |
| 1740090480 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 100 |
| 1740003960 | 0.0007 | 0.0001001 | 16.69 | 0.0007 | 0.0007 | 0.0007 | 18370 |
| 1739917740 | 0.0005999 | 0.0003 | 100.03 | 0.0005999 | 0.0005999 | 0.0005999 | 339 |
| 1739572140 | 0.0002999 | 0 | 0.00 | 0.0002999 | 0.0002999 | 0.0002999 | 0 |
| 1739485740 | 0.0002999 | 0 | 0.00 | 0.0002999 | 0.0002999 | 0.0002999 | 0 |
| 1739399340 | 0.0002999 | 0 | 0.00 | 0.0002999 | 0.0002999 | 0.0002999 | 0 |
| 1739312940 | 0.0002999 | -0.0003 | -50.01 | 0.0013 | 0.0013 | 0.0002999 | 600001 |
| 1739226000 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1738966800 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1738880400 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1738794000 | 0.0005999 | -0.001 | -62.50 | 0.0001 | 0.0005999 | 0.0001 | 800 |
| 1738708080 | 0.0016 | 0.0010001 | 166.71 | 0.0005999 | 0.00175 | 0.0005999 | 266250 |
| 1738621740 | 0.0005999 | 0.0001999 | 49.98 | 0.0005999 | 0.0005999 | 0.0005999 | 534 |
| 1738362480 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1738276080 | 0.0004 | 0.0001001 | 33.38 | 0.0004 | 0.0004 | 0.0004 | 35000 |
| 1738189620 | 0.0002999 | 0 | 0.00 | 0.0002999 | 0.0002999 | 0.0002999 | 0 |
| 1738103220 | 0.0002999 | 0 | 0.00 | 0.0002999 | 0.0002999 | 0.0002999 | 0 |
| 1738016820 | 0.0002999 | 0 | 0.00 | 0.0002999 | 0.0002999 | 0.0002999 | 5300 |
| 1737757440 | 0.0002999 | -0.0097 | -97.00 | 0.0002999 | 0.0002999 | 0.0002999 | 56874 |
| 1737671040 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1737584640 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 6928 |
| 1737498540 | 0.01 | -0.002 | -16.67 | 0.011 | 0.011 | 0.01 | 15001 |
| 1737152820 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
