CRTG

Coretec (QB) Historical Data

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Coretec Group Inc (QB) CRTG OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0041 4.51% 0.095 12:28:05
Open Price Low Price High Price Close Price Prev Close
0.10245 0.0932 0.10245 0.0909
more quote information »

CRTG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.08880.102450.070.0768709210,9610.00626.98%
1 Month0.1210.14440.070.0934431144,847-0.026-21.49%
3 Months0.14820.160.070.1141924156,097-0.0532-35.9%
6 Months0.09750.510.070.196028208,264-0.0025-2.56%
1 Year0.1030.510.0520.1665178143,424-0.008-7.77%
3 Years0.06120.510.0230.151678267,4370.033855.23%
5 Years0.00090.800.00030.011588569,0720.094110,455.56%

CRTG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 0.0909 0.0009 1.0% 0.088 0.091 0.0851 92,156
Jul 29 2021 0.09 0.02 28.57% 0.075 0.0985 0.075 39,316
Jul 28 2021 0.07 -0.0099 -12.39% 0.0874 0.0999 0.07 466,938
Jul 27 2021 0.0799 -0.0001 -0.13% 0.08375 0.0875 0.0799 289,084
Jul 26 2021 0.08 -0.00615 -7.14% 0.0888 0.0976 0.08 167,311
Jul 23 2021 0.08615 -0.00385 -4.28% 0.09 0.09 0.08145 143,001
Jul 22 2021 0.09 -0.005 -5.26% 0.085 0.10 0.08 371,749
Jul 21 2021 0.095 -0.0132 -12.2% 0.1104 0.1195 0.076 400,217
Jul 20 2021 0.1082 -0.0018 -1.64% 0.11 0.1198 0.1079 112,499
Jul 19 2021 0.11 -0.01 -8.33% 0.1199 0.1199 0.1007 90,784
Jul 16 2021 0.12 0.00 0.0% 0.12255 0.13 0.115 31,693
Jul 15 2021 0.12 0.00 0.0% 0.13465 0.13465 0.11505 79,340
Jul 14 2021 0.12 0.00 0.0% 0.12 0.1444 0.11505 80,278
Jul 13 2021 0.12 0.00 0.0% 0.1348 0.1348 0.109 28,291
Jul 12 2021 0.12 0.00 0.0% 0.12 0.13039 0.1135 186,104
Jul 09 2021 0.12 -0.00675 -5.33% 0.124 0.124 0.11305 45,373
Jul 08 2021 0.12675 0.00215 1.73% 0.13485 0.13485 0.12 13,991
Jul 07 2021 0.1246 -0.0004 -0.32% 0.12 0.1246 0.12 61,950
Jul 06 2021 0.125 0.0057 4.78% 0.121 0.144 0.12 52,018
Jul 02 2021 0.1193 -0.0037 -3.01% 0.123 0.123 0.115 91,794
See More Historical Prices »


Your Recent History
USOTC
CRTG
Coretec (Q..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.