ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.60
-0.34%
US Tech 100
17,708.00
0.14%
S&P 500
5,222.68
0.16%
US Dollar vs CAD
1.36765
-0.02%
Bitcoin
62,776.36
2.16%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Coretec Group Inc (QB) (CRTG)

  7. Coretec Group Inc (QB) (CRTG) Historical

CRTG Coretec Group Inc (QB)

0.0089
0.0009 (11.25%)
May 10 2024 - Closed
Delayed by 15 minutes

CRTG Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2024 0.0089 0.0009 11.25% 0.00845 0.0089 0.0075 399,287
May 09 2024 0.008 0.0017 26.98% 0.0077 0.0095 0.0075 783,683
May 08 2024 0.0063 -0.0012 -16.00% 0.008 0.008 0.0063 70,071
May 07 2024 0.0075 -0.0005 -6.25% 0.0091 0.0091 0.00724 314,027
May 06 2024 0.008 0.0005 6.67% 0.00793 0.008 0.007 790,387
May 03 2024 0.0075 -0.0003 -3.85% 0.0078 0.008 0.00695 293,528
May 02 2024 0.0078 0.0028 56.00% 0.00546 0.0078 0.0031 7,713,626
May 01 2024 0.005 -0.00348 -41.04% 0.00856 0.0088 0.005 2,002,044
Apr 30 2024 0.00848 0.00108 14.59% 0.01 0.01 0.00695 807,783
Apr 29 2024 0.0074 0.0004 5.71% 0.0069 0.008 0.006 4,000,012
Apr 26 2024 0.007 -0.0001 -1.41% 0.008 0.009 0.005 4,971,575
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

Your Recent History

USOTC
CRTG
Coretec (QB)
NASDAQ
FPDEX
Future Path 529 JPMorgan...
BIT
P1W262
NLBNPIT1W262 20240920 2200
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved