Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
USOTC
Coretec Group Inc (QB) (CRTG)
Coretec Group Inc (QB) (CRTG) Historical

CRTG Coretec Group Inc (QB)

0.008

0.0009 (12.68%)

Last Updated: 14:19:18

Delayed by 15 minutes

CRTG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	0.0071	-0.00442	-38.37%	0.01265	0.01312	0.0071	5,877,855
Apr 24 2024	0.01152	-0.00248	-17.71%	0.0146	0.0146	0.01152	364,360
Apr 23 2024	0.014	0.00	0.00%	0.016	0.016	0.0134	259,084
Apr 22 2024	0.014	-0.0035	-20.00%	0.0175	0.0175	0.014	424,980
Apr 19 2024	0.0175	0.0023	15.13%	0.0159	0.0199	0.0145	2,258,781
Apr 18 2024	0.0152	-0.003	-16.48%	0.0182	0.0215	0.013	3,647,273
Apr 17 2024	0.0182	-0.0009	-4.71%	0.02	0.02	0.0181	263,516
Apr 16 2024	0.0191	0.00	0.00%	0.01865	0.0191	0.01865	125,243
Apr 15 2024	0.0191	-0.0002	-1.04%	0.0193	0.0193	0.01825	606,177
Apr 12 2024	0.0193	0.0001	0.52%	0.01874	0.0193	0.01874	4,854
Apr 11 2024	0.0192	0.0001	0.52%	0.0192	0.02	0.01855	813,845
Apr 10 2024	0.0191	0.0005	2.69%	0.0187	0.01955	0.018	771,959
Apr 09 2024	0.0186	0.0003	1.64%	0.01895	0.0199	0.0179	209,302
Apr 08 2024	0.0183	0.0005	2.81%	0.01835	0.01835	0.0183	17,760
Apr 05 2024	0.0178	0.00	0.00%	0.0188	0.0189	0.0178	431,118
Apr 04 2024	0.0178	-0.001	-5.32%	0.0178	0.0183	0.0178	182,034
Apr 03 2024	0.0188	-0.001	-5.05%	0.0198	0.0219	0.0177	1,137,588
Apr 02 2024	0.0198	0.00059	3.07%	0.0198	0.0199	0.01912	548,839
Apr 01 2024	0.01921	-0.00029	-1.49%	0.0249	0.0249	0.0176	1,646,026
Mar 28 2024	0.0195	-0.0017	-8.02%	0.02435	0.0275	0.0195	514,125
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
Feb 27 2024	0.0497	0.0047	10.44%	0.045	0.0589	0.045	839,220
Feb 26 2024	0.045	0.012	36.36%	0.06	0.06	0.0365	63,996
Feb 23 2024	0.033	-0.006	-15.38%	0.04	0.0638	0.0261	851,016
Feb 22 2024	0.039	0.004	11.43%	0.0329	0.039	0.0329	193,276
Feb 21 2024	0.035	0.005	16.67%	0.03095	0.0395	0.03095	249,586
Feb 20 2024	0.03	0.005	20.00%	0.0289	0.0396	0.0289	513,595
Feb 16 2024	0.025	0.00	0.00%	0.025	0.0285	0.025	164,369
Feb 15 2024	0.025	0.0005	2.04%	0.027	0.027	0.025	37,750
Feb 14 2024	0.0245	0.00	0.00%	0.02675	0.02675	0.0245	200
Feb 13 2024	0.0245	-0.0005	-2.00%	0.025	0.02756	0.024	104,263
Feb 12 2024	0.025	-0.0022	-8.09%	0.025	0.028	0.025	39,961
Feb 09 2024	0.0272	-0.0018	-6.21%	0.0236	0.0297	0.0236	201,565
Feb 08 2024	0.029	0.00265	10.06%	0.02635	0.0297	0.02635	185,001
Feb 07 2024	0.02635	0.00665	33.76%	0.02485	0.0295	0.022	496,970
Feb 06 2024	0.0197	-0.0003	-1.50%	0.0203	0.0221	0.0197	323,364
Feb 05 2024	0.02	0.002	11.11%	0.0185	0.02147	0.0185	490,257
Feb 02 2024	0.018	-0.001	-5.26%	0.019	0.0205	0.01704	320,236
Feb 01 2024	0.019	-0.001	-5.00%	0.0222	0.0222	0.019	264,344
Jan 31 2024	0.02	0.002	11.11%	0.0195	0.02	0.0195	200,190
Jan 30 2024	0.018	-0.0019	-9.55%	0.0221	0.02462	0.0176	1,570,481
Jan 29 2024	0.0199	-0.00173	-8.00%	0.0206	0.0209	0.0199	207,790

Delayed Upgrade Clock