U.S. Markets close in 4 hrs 54 mins

CurAegis Technologies, Inc. (CRGS)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0400-0.0099 (-19.84%)
As of 10:23AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 20200.03750.04000.03750.04000.040085,001
Nov 23, 20200.04000.05000.04000.05000.050020,500
Nov 20, 20200.05000.05000.04000.04000.040036,700
Nov 19, 20200.04000.05000.04000.04000.0400150,200
Nov 18, 20200.03000.04000.03000.03000.030044,700
Nov 17, 20200.04000.05000.04000.04000.0400117,900
Nov 16, 20200.04000.04000.04000.04000.04003,500
Nov 13, 20200.04000.04000.04000.04000.04002,400
Nov 12, 20200.03000.05000.03000.05000.0500154,400
Nov 11, 20200.04000.05000.04000.04000.0400259,400
Nov 10, 20200.03000.04000.03000.04000.040050,400
Nov 09, 20200.03000.04000.03000.04000.0400177,600
Nov 06, 20200.04000.04000.04000.04000.04001,100
Nov 05, 20200.04000.05000.04000.04000.0400105,000
Nov 04, 20200.05000.05000.05000.05000.0500-
Nov 03, 20200.05000.05000.04000.05000.050020,000
Nov 02, 20200.05000.05000.04000.05000.050079,000
Oct 30, 20200.05000.05000.05000.05000.050079,100
Oct 29, 20200.05000.05000.03000.05000.050056,200
Oct 28, 20200.05000.05000.05000.05000.050041,100
Oct 27, 20200.05000.06000.05000.06000.060063,000
Oct 26, 20200.06000.06000.05000.06000.060070,700
Oct 23, 20200.04000.06000.04000.06000.06003,800
Oct 22, 20200.06000.06000.06000.06000.06004,300
Oct 21, 20200.06000.07000.06000.07000.070025,400
Oct 20, 20200.06000.06000.06000.06000.06001,100
Oct 19, 20200.06000.06000.06000.06000.06006,000
Oct 16, 20200.06000.07000.06000.06000.0600112,100
Oct 15, 20200.06000.06000.05000.06000.060010,800
Oct 14, 20200.04000.05000.03000.04000.0400255,100
Oct 13, 20200.06000.06000.04000.06000.060081,600
Oct 12, 20200.06000.06000.06000.06000.0600-
Oct 09, 20200.06000.06000.06000.06000.06001,000
Oct 08, 20200.06000.06000.06000.06000.0600800
Oct 07, 20200.07000.07000.07000.07000.0700-
Oct 06, 20200.07000.07000.07000.07000.0700-
Oct 05, 20200.05000.07000.05000.07000.07005,400
Oct 02, 20200.06000.06000.06000.06000.0600-
Oct 01, 20200.06000.06000.06000.06000.0600-
Sep 30, 20200.06000.06000.06000.06000.060026,000
Sep 29, 20200.05000.06000.05000.06000.060020,100
Sep 28, 20200.07000.07000.04000.04000.0400101,600
Sep 25, 20200.04000.04000.04000.04000.0400-
Sep 24, 20200.04000.04000.04000.04000.0400-
Sep 23, 20200.04000.04000.04000.04000.0400500
Sep 22, 20200.05000.05000.05000.05000.050010,000
Sep 21, 20200.06000.06000.06000.06000.060045,300
Sep 18, 20200.05000.05000.05000.05000.0500300
Sep 17, 20200.06000.06000.06000.06000.060013,800
Sep 16, 20200.06000.07000.06000.07000.070057,700
Sep 15, 20200.05000.06000.04000.06000.060021,500
Sep 14, 20200.05000.06000.05000.06000.0600121,900
Sep 11, 20200.06000.06000.05000.05000.05003,600
Sep 10, 20200.06000.06000.06000.06000.0600-
Sep 09, 20200.06000.06000.06000.06000.060014,100
Sep 08, 20200.06000.07000.06000.07000.070030,000
Sep 04, 20200.06000.07000.06000.07000.07007,000
Sep 03, 20200.06000.06000.06000.06000.06004,700
Sep 02, 20200.05000.07000.05000.07000.0700140,400
Sep 01, 20200.05000.06000.05000.06000.060020,000
Aug 31, 20200.05000.06000.05000.06000.060067,000
Aug 28, 20200.05000.06000.05000.06000.0600128,100
Aug 27, 20200.05000.05000.05000.05000.050014,100
Aug 26, 20200.05000.05000.05000.05000.050022,700
Aug 25, 20200.05000.06000.04000.05000.050083,500
Aug 24, 20200.05000.06000.05000.06000.0600103,400
Aug 21, 20200.06000.07000.05000.05000.050056,500
Aug 20, 20200.07000.07000.07000.07000.070033,000
Aug 19, 20200.07000.07000.07000.07000.070014,000
Aug 18, 20200.07000.07000.06000.07000.070011,600
Aug 17, 20200.07000.07000.07000.07000.0700-
Aug 14, 20200.07000.07000.07000.07000.0700-
Aug 13, 20200.07000.07000.07000.07000.070028,300
Aug 12, 20200.08000.08000.06000.07000.0700472,300
Aug 11, 20200.08000.08000.08000.08000.0800400
Aug 10, 20200.08000.08000.08000.08000.0800-
Aug 07, 20200.08000.08000.08000.08000.08001,000
Aug 06, 20200.08000.08000.08000.08000.080013,300
Aug 05, 20200.09000.09000.09000.09000.09007,000
Aug 04, 20200.08000.08000.08000.08000.08004,500
Aug 03, 20200.08000.08000.08000.08000.080015,800
Jul 31, 20200.08000.08000.08000.08000.080010,000
Jul 30, 20200.09000.09000.09000.09000.0900-
Jul 29, 20200.08000.09000.08000.09000.090016,100
Jul 28, 20200.09000.09000.09000.09000.0900400
Jul 27, 20200.08000.08000.08000.08000.080017,300
Jul 24, 20200.08000.10000.08000.08000.080017,500
Jul 23, 20200.08000.10000.08000.08000.08002,800
Jul 22, 20200.08000.10000.08000.10000.100034,400
Jul 21, 20200.08000.11000.08000.08000.080075,200
Jul 20, 20200.08000.08000.08000.08000.08001,400
Jul 17, 20200.09000.09000.08000.08000.080025,500
Jul 16, 20200.08000.08000.08000.08000.08005,100
Jul 15, 20200.08000.09000.08000.08000.080091,500
Jul 14, 20200.08000.08000.08000.08000.0800132,900
Jul 13, 20200.10000.10000.08000.08000.0800284,100
Jul 10, 20200.11000.11000.08000.10000.100075,900
Jul 09, 20200.09000.09000.09000.09000.090062,500
Jul 08, 20200.08000.09000.08000.09000.090071,100
Jul 07, 20200.09000.09000.08000.08000.08008,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...