Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Coretec Group Inc (QB) | CRTG | OTCMarkets | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
0.02435 | 0.0195 | 0.0275 | 0.0212 |
CRTG Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.0178 | 0.039 | 0.0146 | 0.0214635 | 1,532,999 | 0.0017 | 9.55% |
1 Month | 0.057 | 0.06 | 0.0102 | 0.0232775 | 1,816,438 | -0.0375 | -65.79% |
3 Months | 0.0238 | 0.0638 | 0.0102 | 0.0235469 | 884,732 | -0.0043 | -18.07% |
6 Months | 0.0206 | 0.0638 | 0.0102 | 0.0230866 | 504,444 | -0.0011 | -5.34% |
1 Year | 0.024 | 0.08 | 0.0075 | 0.0224032 | 418,491 | -0.0045 | -18.75% |
3 Years | 0.161 | 0.29 | 0.0075 | 0.0404922 | 291,267 | -0.1415 | -87.89% |
5 Years | 0.0365 | 0.51 | 0.0075 | 0.0563092 | 212,962 | -0.017 | -46.58% |
CRTG 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 0.0212 | -0.005 | -19.08% | 0.028 | 0.039 | 0.0201 | 4,172,655 |
Mar 26 2024 | 0.0262 | 0.0096 | 57.83% | 0.0239 | 0.0285 | 0.02 | 1,831,814 |
Mar 25 2024 | 0.0166 | 0.0001 | 0.61% | 0.01676 | 0.02475 | 0.01595 | 1,050,613 |
Mar 22 2024 | 0.0165 | -0.0013 | -7.30% | 0.0155 | 0.0178 | 0.0146 | 179,005 |
Mar 21 2024 | 0.0178 | 0.0013 | 7.88% | 0.0178 | 0.0196 | 0.0157 | 430,910 |
Mar 20 2024 | 0.0165 | 0.0011 | 7.14% | 0.016 | 0.0181 | 0.0157 | 246,611 |
Mar 19 2024 | 0.0154 | -0.00015 | -0.96% | 0.01536 | 0.01775 | 0.01536 | 155,893 |
Mar 18 2024 | 0.01555 | 0.00105 | 7.24% | 0.015 | 0.0197 | 0.015 | 408,207 |
Mar 15 2024 | 0.0145 | -0.0005 | -3.33% | 0.0168 | 0.0179 | 0.0145 | 437,305 |
Mar 14 2024 | 0.015 | -0.0005 | -3.23% | 0.0177 | 0.0238 | 0.015 | 7,301,267 |
Mar 13 2024 | 0.0155 | -0.0021 | -11.93% | 0.02 | 0.0249 | 0.0155 | 2,240,804 |
Mar 12 2024 | 0.0176 | 0.00055 | 3.23% | 0.01731 | 0.02 | 0.0171 | 729,888 |
Mar 11 2024 | 0.01705 | -0.00195 | -10.26% | 0.019 | 0.0248 | 0.0162 | 1,319,082 |
Mar 08 2024 | 0.019 | -0.0006 | -3.06% | 0.021 | 0.021 | 0.0132 | 1,890,901 |
Mar 07 2024 | 0.0196 | -0.0274 | -58.30% | 0.047 | 0.047 | 0.0102 | 9,380,955 |
Mar 06 2024 | 0.047 | -0.0053 | -10.13% | 0.05 | 0.0589 | 0.046 | 135,360 |
Mar 05 2024 | 0.0523 | -0.0067 | -11.36% | 0.0591 | 0.06 | 0.0456 | 279,797 |
Mar 04 2024 | 0.059 | 0.00 | 0.00% | 0.059 | 0.059 | 0.051 | 2,010,862 |
Mar 01 2024 | 0.059 | 0.008 | 15.69% | 0.0549 | 0.059 | 0.04005 | 1,810,161 |
Feb 29 2024 | 0.051 | 0.0022 | 4.51% | 0.057 | 0.059 | 0.050175 | 316,675 |
Feb 28 2024 | 0.0488 | -0.0009 | -1.81% | 0.0497 | 0.054 | 0.0486 | 67,256 |