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.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
Coretec Group Inc (QB)

Coretec Group Inc (QB) (CRTG)

0.014
0.00
(0.00%)
Closed April 23 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.00465-24.93297587130.018650.02150.01313439590.01608756CS
4-0.0099-41.42259414230.02390.0390.01310319940.0191572CS
12-0.0081-36.65158371040.02210.06380.01029846390.02248761CS
26-0.0106-43.08943089430.02460.06380.01025928440.02218242CS
52-0.01-41.66666666670.0240.080.00754598010.02176179CS
156-0.136-90.66666666670.150.290.00753067920.03833003CS
260-0.017-54.83870967740.0310.510.00752231260.0542587CS
DateCloseChangeChange %OpenHighLowVolume
17138213400.014-0.0035-20.000.01750.01750.014424980
17135619000.01750.002315.130.01590.01990.01452258781
17134755000.0152-0.003-16.480.01820.02149990.0133647273
17133891000.0182-0.0009-4.710.020.020.0181263516
17133029400.019100.000.018650.01910.01865125243
17132160000.0191-0.0002-1.040.01930.01930.01825606177
17129571600.01930.00010010.520.018740.01930.018744854
17128707600.01919990.00010.520.01919990.020.01855813845
17127840000.01910.00050012.690.01870.019550.018771959
17126981400.01859990.00029991.640.018950.01990.0179209302
17126112000.01830.00052.810.018350.018350.018317760
17123520000.017800.000.01880.01890.0178431118
17122657800.0178-0.001-5.320.01780.01830.0178182034
17121795000.0188-0.001-5.050.01980.02190.01771137588
17120929800.01980.000593.070.01980.01990.01912548839
17120069400.01921-0.00029-1.490.02489990.02489990.01761646026
17116608000.0195-0.0017-8.020.024350.02750.0195514125
17115745800.0212-0.005-19.080.0280.0390.02014172655
17114885400.02620.009657.830.02390.02850.021831814
17114016000.01660.00010.610.016760.024750.015951050613
17111428800.0165-0.0013-7.300.01550.01780.0146179005
17110562400.01780.00137.880.01780.01960.0157430910
17109701400.01650.00117.140.0160.01810.0157246611
17108837400.0154-0.00015-0.960.015360.01774990.01536155893
17107968000.015550.001057.240.0150.01970.015408207
17105377200.0145-0.0005-3.330.01680.01790.0145437305
17104517400.015-0.0005-3.230.01770.02380.0157301267
17103653400.0155-0.0021-11.930.020.02489990.01552240804
17102789400.01760.000553.230.017310.020.0171729888
17101925400.01705-0.00195-10.260.0190.02480.01621319082
17099366400.019-0.0006-3.060.0210.0210.01321890901
17098503600.0196-0.0274-58.300.0470.0470.01029380955
17097640800.047-0.0053-10.130.050.05890.046135360
17096776200.0523-0.0067-11.360.05910.060.0456279797
17095909800.05900.000.0590.0590.05099992010862
17093321400.0590.008000115.690.05490.0590.040051810161
17092454400.05099990.00219994.510.0570.0590.050175316675
17091591000.0488-0.0009-1.810.04970.0540.048667256
17090729400.04970.004710.440.0450.05890.045839220
17089863600.0450.01236.360.060.060.036563996
17087268000.033-0.006-15.380.040.06380.0261851016
17086409400.0390.00411.430.03290.0390.0329193276
17085540000.0350.00516.670.030950.03950.03095249586
17084676000.030.00520.000.02890.03960.0289513595
17081221800.02500.000.0250.02850.025164369
17080361400.0250.00052.040.0270.0270.02537750
17079496200.024500.000.026750.026750.0245200
17078633400.0245-0.0005-2.000.0250.027560.024104263
17077769400.025-0.0022-8.090.0250.0280.02539961
17075172000.0272-0.0018-6.210.02360.02970.0236201565
17074312800.0290.0026510.060.026350.02970.02635185001
17073449400.026350.0066533.760.024850.02950.022496970
17072584800.0197-0.0003-1.500.02030.02210.0197323364
17071721400.020.00211.110.01850.021470.0185490257
17069125800.018-0.001-5.260.0190.02050.01704320236
17068265400.019-0.001-5.000.02220.02220.019264344
17067401400.020.00211.110.01950.020.0195200190
17066533200.018-0.0019-9.550.02210.024620.01761570481
17065673400.0199-0.00173-8.000.02060.02089990.0199207790
17063077800.021630.001537.610.0230.0230.0216310584
17062216200.02015.0E-50.250.02004990.02010.020049919858
17061353400.02004995.0E-50.250.02110.023450.02432167
17060484000.0200.000.02950.02950.019581944204

Your Recent History

Delayed Upgrade Clock