CRGS

CurAegis Technologies (PK) Historical Data

CRGS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 15 2021 0.0089 0.0004 4.71% 0.0089 0.0089 0.0089 100
Jun 14 2021 0.0085 0.0004 4.94% 0.0085 0.0085 0.0085 30,000
Jun 11 2021 0.0081 0.00 0.0% 0.0097 0.01 0.0081 95,597
Jun 10 2021 0.0081 -0.0019 -19.0% 0.009 0.009 0.0081 156,561
Jun 09 2021 0.01 0.00 +0.00% 0.0083 0.01 0.0083 0
Jun 09 2021 0.01 0.0017 20.48% 0.0083 0.01 0.0083 167,405
Jun 08 2021 0.0083 0.00 +0.00% 0.01 0.01 0.0083 0
Jun 08 2021 0.0083 -0.0017 -17.0% 0.01 0.01 0.0083 1,425
Jun 07 2021 0.01 0.00 0.0% 0.01 0.01 0.01 0
Jun 04 2021 0.01 0.00 0.0% 0.01 0.01 0.01 0
Jun 03 2021 0.01 -0.0015 -13.04% 0.0105 0.0105 0.01 52,914
Jun 02 2021 0.0115 0.0015 15.0% 0.0083 0.0115 0.0083 16,200
Jun 01 2021 0.01 0.00 +0.00% 0.01 0.01 0.01 0
Jun 01 2021 0.01 -0.001 -9.09% 0.01 0.01 0.01 78,500
May 31 2021 0.011 0.00 +0.00% 0.011 0.011 0.011 0
May 28 2021 0.011 0.00 +0.00% 0.011 0.011 0.011 0
May 28 2021 0.011 0.001 10.0% 0.011 0.011 0.011 41,093
May 27 2021 0.01 -0.00125 -11.11% 0.01 0.01 0.01 100
May 26 2021 0.01125 0.00125 12.5% 0.01 0.012 0.01 35,443
May 25 2021 0.01 0.00 +0.00% 0.013 0.013 0.01 0
May 25 2021 0.01 0.00 0.0% 0.013 0.013 0.01 31,961
May 24 2021 0.01 0.00 +0.00% 0.01 0.0125 0.01 0
May 24 2021 0.01 -0.0001 -0.99% 0.01 0.0125 0.01 18,446
May 21 2021 0.0101 -0.00475 -31.99% 0.0102 0.0147 0.0101 35,546
May 20 2021 0.01485 0.00455 44.17% 0.01485 0.01485 0.01485 3,197
May 19 2021 0.0103 0.00 +0.00% 0.0111 0.0111 0.0103 0
May 19 2021 0.0103 -0.0009 -8.04% 0.0111 0.0111 0.0103 135,233
May 18 2021 0.0112 -0.0003 -2.61% 0.0111 0.01535 0.0102 86,015
May 17 2021 0.0115 0.00 +0.00% 0.0115 0.0115 0.0115 0
May 17 2021 0.0115 -0.0001 -0.86% 0.0115 0.0115 0.0115 238
May 14 2021 0.0116 0.00 0.0% 0.0116 0.0116 0.0116 0
May 13 2021 0.0116 0.00 0.0% 0.0116 0.0116 0.0116 17,484
May 12 2021 0.0116 0.0004 3.57% 0.01675 0.01675 0.0116 10,300
May 11 2021 0.0112 0.00 +0.00% 0.0112 0.0112 0.0112 0
May 11 2021 0.0112 -0.0038 -25.33% 0.0112 0.0112 0.0112 36,025
May 10 2021 0.015 0.00 0.0% 0.0185 0.0185 0.015 5,120
May 07 2021 0.015 -0.0003 -1.96% 0.0185 0.0185 0.015 5,000
May 06 2021 0.0153 0.00 +0.00% 0.015 0.0153 0.015 0
May 06 2021 0.0153 0.0032 26.45% 0.015 0.0153 0.015 28,000
May 05 2021 0.0121 0.00 0.0% 0.0121 0.0121 0.0121 0
May 04 2021 0.0121 -0.0005 -3.97% 0.015 0.015 0.012 26,501
May 03 2021 0.0126 0.00 +0.00% 0.0126 0.0126 0.0126 0
May 03 2021 0.0126 -0.0064 -33.68% 0.0126 0.0126 0.0126 6,750
Apr 30 2021 0.019 0.00 0.0% 0.019 0.019 0.019 0
Apr 29 2021 0.019 0.003 18.75% 0.019 0.019 0.019 3,650
Apr 28 2021 0.016 0.00 +0.00% 0.016 0.0165 0.016 0
Apr 28 2021 0.016 -0.00093 -5.49% 0.016 0.0165 0.016 25,769
Apr 27 2021 0.01693 -0.00227 -11.82% 0.01755 0.01755 0.016 121,185
Apr 26 2021 0.0192 -0.00236 -10.95% 0.022 0.022 0.016 141,275
Apr 23 2021 0.02156 0.00 +0.00% 0.0157 0.02156 0.0131 0
Apr 23 2021 0.02156 0.00556 34.75% 0.0157 0.02156 0.0131 33,329
Apr 22 2021 0.016 -0.0015 -8.57% 0.0145 0.019 0.0145 1,777,573
Apr 21 2021 0.0175 0.00 +0.00% 0.0195 0.0195 0.014 0
Apr 21 2021 0.0175 -0.0015 -7.89% 0.0195 0.0195 0.014 223,093
Apr 20 2021 0.019 0.009 90.0% 0.0135 0.019 0.01175 2,117,569
Apr 19 2021 0.01 0.00 +0.00% 0.0081 0.01185 0.0076 0
Apr 19 2021 0.01 -0.0011 -9.91% 0.0081 0.01185 0.0076 41,185
Apr 16 2021 0.0111 0.0021 23.33% 0.009 0.0111 0.009 179,172
Apr 15 2021 0.009 0.00 +0.00% 0.01005 0.0111 0.009 0
Apr 15 2021 0.009 0.0017 23.29% 0.01005 0.0111 0.009 53,900
Apr 14 2021 0.0073 -0.0027 -27.0% 0.014 0.0151 0.0073 293,444
Apr 13 2021 0.01 0.00 0.0% 0.01 0.01 0.01 0
Apr 12 2021 0.01 0.00 0.0% 0.01 0.0138 0.01 105,287
Apr 09 2021 0.01 0.00 0.0% 0.01 0.01 0.01 10,400
Apr 08 2021 0.01 -0.0001 -0.99% 0.01 0.01 0.01 54,333
Apr 07 2021 0.0101 0.00 +0.00% 0.011 0.0135 0.01 0
Apr 07 2021 0.0101 -0.0034 -25.19% 0.011 0.0135 0.01 112,198
Apr 06 2021 0.0135 0.0025 22.73% 0.011 0.0135 0.011 143,178
Apr 05 2021 0.011 0.00 0.0% 0.012 0.01375 0.01 211,850
Apr 02 2021 0.011 0.00 +0.00% 0.011 0.011 0.011 0
Apr 01 2021 0.011 0.00 0.0% 0.011 0.011 0.011 10,300
Mar 31 2021 0.011 0.00 +0.00% 0.01345 0.01345 0.011 0
Mar 31 2021 0.011 -0.0027 -19.71% 0.01345 0.01345 0.011 200
Mar 30 2021 0.0137 0.0017 14.17% 0.0137 0.0137 0.011 63,096
Mar 29 2021 0.012 -0.0046 -27.71% 0.01 0.0158 0.01 170,010
Mar 26 2021 0.0166 0.0016 10.67% 0.0107 0.0189 0.0107 85,300
Mar 25 2021 0.015 0.0015 11.11% 0.0125 0.015 0.01 1,264,795
Mar 24 2021 0.0135 0.00 +0.00% 0.0135 0.01535 0.0125 0
Mar 24 2021 0.0135 -0.0015 -10.0% 0.0135 0.01535 0.0125 1,004,584
Mar 23 2021 0.015 -0.002 -11.76% 0.017 0.0189 0.014 779,325
Mar 22 2021 0.017 0.00 +0.00% 0.01245 0.018 0.0124 0
Mar 22 2021 0.017 0.00525 44.68% 0.01245 0.018 0.0124 2,697,086
Mar 19 2021 0.01175 -0.01825 -60.83% 0.0325 0.035 0.0086 3,212,047
Mar 18 2021 0.03 -0.001 -3.23% 0.032 0.032 0.03 30,000


Your Recent History
USOTC
CRGS
CurAegis T..
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.