Coretec Group Inc (QB) Historical Data - CRTG | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Coretec Group Inc (QB) (CRTG)

0.007

-0.0001

(-1.41%)

Closed April 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0089	-55.9748427673	0.0159	0.0199	0.005	1837012	0.01034678	CS
4	-0.0179	-71.8875502008	0.0249	0.0249	0.005	1031084	0.01422674	CS
12	-0.012	-63.1578947368	0.019	0.0638	0.005	1061644	0.02105565	CS
26	-0.0156	-69.0265486726	0.0226	0.0638	0.005	642822	0.02100915	CS
52	-0.01475	-67.816091954	0.02175	0.08	0.005	482563	0.02099675	CS
156	-0.1281	-94.8186528497	0.1351	0.29	0.005	315279	0.03742433	CS
260	-0.023	-76.6666666667	0.03	0.51	0.005	228398	0.05316696	CS

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713561900	0.0175	0.0023	15.13	0.0159	0.0199	0.0145	2258781
1713475500	0.0152	-0.003	-16.48	0.0182	0.0214999	0.013	3647273
1713389100	0.0182	-0.0009	-4.71	0.02	0.02	0.0181	263516
1713302940	0.0191	0	0.00	0.01865	0.0191	0.01865	125243
1713216000	0.0191	-0.0002	-1.04	0.0193	0.0193	0.01825	606177
1712957160	0.0193	0.0001001	0.52	0.01874	0.0193	0.01874	4854
1712870760	0.0191999	0.0001	0.52	0.0191999	0.02	0.01855	813845
1712784000	0.0191	0.0005001	2.69	0.0187	0.01955	0.018	771959
1712698140	0.0185999	0.0002999	1.64	0.01895	0.0199	0.0179	209302
1712611200	0.0183	0.0005	2.81	0.01835	0.01835	0.0183	17760
1712352000	0.0178	0	0.00	0.0188	0.0189	0.0178	431118
1712265780	0.0178	-0.001	-5.32	0.0178	0.0183	0.0178	182034
1712179500	0.0188	-0.001	-5.05	0.0198	0.0219	0.0177	1137588
1712092980	0.0198	0.00059	3.07	0.0198	0.0199	0.01912	548839
1712006940	0.01921	-0.00029	-1.49	0.0248999	0.0248999	0.0176	1646026
1711660800	0.0195	-0.0017	-8.02	0.02435	0.0275	0.0195	514125
1711574580	0.0212	-0.005	-19.08	0.028	0.039	0.0201	4172655
1711488540	0.0262	0.0096	57.83	0.0239	0.0285	0.02	1831814
1711401600	0.0166	0.0001	0.61	0.01676	0.02475	0.01595	1050613
1711142880	0.0165	-0.0013	-7.30	0.0155	0.0178	0.0146	179005
1711056240	0.0178	0.0013	7.88	0.0178	0.0196	0.0157	430910
1710970140	0.0165	0.0011	7.14	0.016	0.0181	0.0157	246611
1710883740	0.0154	-0.00015	-0.96	0.01536	0.0177499	0.01536	155893
1710796800	0.01555	0.00105	7.24	0.015	0.0197	0.015	408207
1710537720	0.0145	-0.0005	-3.33	0.0168	0.0179	0.0145	437305
1710451740	0.015	-0.0005	-3.23	0.0177	0.0238	0.015	7301267
1710365340	0.0155	-0.0021	-11.93	0.02	0.0248999	0.0155	2240804
1710278940	0.0176	0.00055	3.23	0.01731	0.02	0.0171	729888
1710192540	0.01705	-0.00195	-10.26	0.019	0.0248	0.0162	1319082
1709936640	0.019	-0.0006	-3.06	0.021	0.021	0.0132	1890901
1709850360	0.0196	-0.0274	-58.30	0.047	0.047	0.0102	9380955
1709764080	0.047	-0.0053	-10.13	0.05	0.0589	0.046	135360
1709677620	0.0523	-0.0067	-11.36	0.0591	0.06	0.0456	279797
1709590980	0.059	0	0.00	0.059	0.059	0.0509999	2010862
1709332140	0.059	0.0080001	15.69	0.0549	0.059	0.04005	1810161
1709245440	0.0509999	0.0021999	4.51	0.057	0.059	0.050175	316675
1709159100	0.0488	-0.0009	-1.81	0.0497	0.054	0.0486	67256
1709072940	0.0497	0.0047	10.44	0.045	0.0589	0.045	839220
1708986360	0.045	0.012	36.36	0.06	0.06	0.0365	63996
1708726800	0.033	-0.006	-15.38	0.04	0.0638	0.0261	851016
1708640940	0.039	0.004	11.43	0.0329	0.039	0.0329	193276
1708554000	0.035	0.005	16.67	0.03095	0.0395	0.03095	249586
1708467600	0.03	0.005	20.00	0.0289	0.0396	0.0289	513595
1708122180	0.025	0	0.00	0.025	0.0285	0.025	164369
1708036140	0.025	0.0005	2.04	0.027	0.027	0.025	37750
1707949620	0.0245	0	0.00	0.02675	0.02675	0.0245	200
1707863340	0.0245	-0.0005	-2.00	0.025	0.02756	0.024	104263
1707776940	0.025	-0.0022	-8.09	0.025	0.028	0.025	39961
1707517200	0.0272	-0.0018	-6.21	0.0236	0.0297	0.0236	201565
1707431280	0.029	0.00265	10.06	0.02635	0.0297	0.02635	185001
1707344940	0.02635	0.00665	33.76	0.02485	0.0295	0.022	496970
1707258480	0.0197	-0.0003	-1.50	0.0203	0.0221	0.0197	323364
1707172140	0.02	0.002	11.11	0.0185	0.02147	0.0185	490257
1706912580	0.018	-0.001	-5.26	0.019	0.0205	0.01704	320236
1706826540	0.019	-0.001	-5.00	0.0222	0.0222	0.019	264344
1706740140	0.02	0.002	11.11	0.0195	0.02	0.0195	200190
1706653320	0.018	-0.0019	-9.55	0.0221	0.02462	0.0176	1570481
1706567340	0.0199	-0.00173	-8.00	0.0206	0.0208999	0.0199	207790

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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