ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

CRTG Coretec Group Inc (QB)

0.0195
-0.0017 (-8.02%)
Last Updated: 15:43:26
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Coretec Group Inc (QB) CRTG OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0017 -8.02% 0.0195 15:43:26
Open Price Low Price High Price Close Price Prev Close
0.02435 0.0195 0.0275 0.0212
more quote information »

CRTG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.01780.0390.01460.02146351,532,9990.00179.55%
1 Month0.0570.060.01020.02327751,816,438-0.0375-65.79%
3 Months0.02380.06380.01020.0235469884,732-0.0043-18.07%
6 Months0.02060.06380.01020.0230866504,444-0.0011-5.34%
1 Year0.0240.080.00750.0224032418,491-0.0045-18.75%
3 Years0.1610.290.00750.0404922291,267-0.1415-87.89%
5 Years0.03650.510.00750.0563092212,962-0.017-46.58%

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
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock