Coretec Group Inc (QB) (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 | 0.002 | 11.8343195266 | 0.0169 | 0.0199 | 0.0169 | 81201 | 0.01864937 | CS |
| 4 | -0.0061 | -24.4 | 0.025 | 0.03085 | 0.01225 | 514233 | 0.0192058 | CS |
| 12 | 0.0109 | 136.25 | 0.008 | 0.03085 | 0.0031 | 755348 | 0.0125369 | CS |
| 26 | -0.001 | -5.02512562814 | 0.0199 | 0.0638 | 0.0031 | 884930 | 0.01765136 | CS |
| 52 | 0.001 | 5.58659217877 | 0.0179 | 0.08 | 0.0031 | 580871 | 0.01910217 | CS |
| 156 | -0.101 | -84.2368640534 | 0.1199 | 0.29 | 0.0031 | 363235 | 0.03097414 | CS |
| 260 | -0.056 | -74.7663551402 | 0.0749 | 0.51 | 0.0031 | 258367 | 0.04754558 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719264540 | 0.0245 | -0.0025 | -9.26 | 0.027 | 0.03085 | 0.0236 | 779393 |
| 1719005220 | 0.027 | 0.0029501 | 12.27 | 0.025 | 0.027 | 0.02386 | 595400 |
| 1718918640 | 0.0240499 | 0.0010499 | 4.56 | 0.0248 | 0.0269 | 0.0211 | 1341317 |
| 1718746140 | 0.023 | 0.005 | 27.78 | 0.02 | 0.023 | 0.01706 | 1817595 |
| 1718659680 | 0.018 | 0 | 0.00 | 0.019 | 0.019 | 0.0168 | 148048 |
| 1718400300 | 0.018 | 0.00015 | 0.84 | 0.0188 | 0.02 | 0.0165 | 68093 |
| 1718314140 | 0.01785 | -0.0017 | -8.70 | 0.02 | 0.02275 | 0.01785 | 327365 |
| 1718227380 | 0.01955 | 0.0012901 | 7.07 | 0.02135 | 0.0234 | 0.0191999 | 252641 |
| 1718141340 | 0.0182599 | -0.00664 | -26.67 | 0.0253 | 0.026 | 0.0182599 | 293997 |
| 1718054880 | 0.0248999 | 0.0050499 | 25.44 | 0.02075 | 0.025 | 0.02075 | 98213 |
| 1717795800 | 0.01985 | -0.0009 | -4.34 | 0.021 | 0.021 | 0.01985 | 29795 |
| 1717709400 | 0.02075 | -0.00035 | -1.66 | 0.0201 | 0.0211 | 0.0184 | 29699 |
| 1717622460 | 0.0211 | -0.001 | -4.52 | 0.0212 | 0.02255 | 0.0211 | 646114 |
| 1717536360 | 0.0221 | 0.0001 | 0.45 | 0.0212 | 0.0228 | 0.0212 | 111012 |
| 1717450140 | 0.022 | -0.002 | -8.33 | 0.0253 | 0.0253 | 0.0173 | 395421 |
| 1717190940 | 0.024 | 0 | 0.00 | 0.0253 | 0.0253 | 0.02255 | 20695 |
| 1717104540 | 0.024 | 0.00406 | 20.36 | 0.01996 | 0.024 | 0.01995 | 436117 |
| 1717018020 | 0.01994 | 0.00404 | 25.41 | 0.0158 | 0.01996 | 0.0158 | 648263 |
| 1716931740 | 0.0159 | 0.0019 | 13.57 | 0.015 | 0.0165 | 0.0125 | 674495 |
| 1716585840 | 0.014 | 0.003 | 27.27 | 0.011 | 0.014 | 0.01065 | 163205 |
| 1716499740 | 0.011 | -0.0012 | -9.84 | 0.01255 | 0.01255 | 0.0106 | 156698 |
| 1716412800 | 0.0122 | 0.0027 | 28.42 | 0.0095 | 0.0122 | 0.0076 | 689194 |
| 1716326940 | 0.0095 | 0.0011 | 13.10 | 0.00875 | 0.0095 | 0.00875 | 231656 |
| 1716240180 | 0.0084 | 0.00125 | 17.48 | 0.008 | 0.0084 | 0.008 | 206008 |
| 1715981340 | 0.00715 | 0.00037 | 5.46 | 0.0068 | 0.0079 | 0.0068 | 401636 |
| 1715894940 | 0.00678 | 0.00048 | 7.62 | 0.00695 | 0.0076 | 0.00678 | 142663 |
| 1715808000 | 0.0063 | -0.0012 | -16.00 | 0.00765 | 0.0079 | 0.0063 | 1290090 |
| 1715722140 | 0.0075 | -0.001 | -11.76 | 0.008 | 0.008 | 0.0074 | 325200 |
| 1715635200 | 0.0085 | -0.0004 | -4.49 | 0.0089 | 0.00914 | 0.008 | 193129 |
| 1715376000 | 0.0089 | 0.0009 | 11.25 | 0.0084499 | 0.0089 | 0.0075 | 399287 |
| 1715289720 | 0.008 | 0.0017 | 26.98 | 0.0077 | 0.0095 | 0.0075 | 783683 |
| 1715203200 | 0.0063 | -0.0012 | -16.00 | 0.008 | 0.008 | 0.0063 | 70071 |
| 1715117340 | 0.0075 | -0.0005 | -6.25 | 0.0091 | 0.0091 | 0.00724 | 314027 |
| 1715030940 | 0.008 | 0.0005 | 6.67 | 0.00793 | 0.008 | 0.007 | 790387 |
| 1714771740 | 0.0075 | -0.0003 | -3.85 | 0.0078 | 0.008 | 0.00695 | 293528 |
| 1714685340 | 0.0078 | 0.0028 | 56.00 | 0.0054599 | 0.0078 | 0.0031 | 7713626 |
| 1714598400 | 0.005 | -0.00348 | -41.04 | 0.00856 | 0.0088 | 0.005 | 2002044 |
| 1714512600 | 0.00848 | 0.00108 | 14.59 | 0.01 | 0.01 | 0.00695 | 807783 |
| 1714425720 | 0.0074 | 0.0004 | 5.71 | 0.0069 | 0.008 | 0.006 | 4000012 |
| 1714166580 | 0.007 | -0.0001 | -1.41 | 0.008 | 0.009 | 0.005 | 4971575 |
| 1714080300 | 0.0071 | -0.00442 | -38.37 | 0.01265 | 0.01312 | 0.0071 | 5877855 |
| 1713994020 | 0.01152 | -0.00248 | -17.71 | 0.0146 | 0.0146 | 0.01152 | 364360 |
| 1713907740 | 0.014 | 0 | 0.00 | 0.016 | 0.016 | 0.0134 | 259084 |
| 1713821340 | 0.014 | -0.0035 | -20.00 | 0.0175 | 0.0175 | 0.014 | 424980 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
