Other OTC - Delayed Quote USD

The Coretec Group Inc. (CRTG)

0.0070 -0.0001 (-1.41%)
At close: April 26 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0080 0.0090 0.0050 0.0070 0.0070 4,971,600
Apr 25, 2024 0.0127 0.0131 0.0071 0.0071 0.0071 5,877,900
Apr 24, 2024 0.0146 0.0146 0.0115 0.0115 0.0115 364,400
Apr 23, 2024 0.0160 0.0160 0.0134 0.0140 0.0140 259,100
Apr 22, 2024 0.0175 0.0175 0.0140 0.0140 0.0140 425,000
Apr 19, 2024 0.0159 0.0199 0.0145 0.0175 0.0175 2,258,800
Apr 18, 2024 0.0182 0.0215 0.0130 0.0152 0.0152 3,647,300
Apr 17, 2024 0.0200 0.0200 0.0181 0.0182 0.0182 263,500
Apr 16, 2024 0.0187 0.0191 0.0187 0.0191 0.0191 125,200
Apr 15, 2024 0.0193 0.0193 0.0183 0.0191 0.0191 606,200
Apr 12, 2024 0.0187 0.0193 0.0187 0.0193 0.0193 4,900
Apr 11, 2024 0.0192 0.0200 0.0186 0.0192 0.0192 813,800
Apr 10, 2024 0.0187 0.0196 0.0180 0.0191 0.0191 772,000
Apr 9, 2024 0.0190 0.0199 0.0179 0.0186 0.0186 209,300
Apr 8, 2024 0.0184 0.0184 0.0183 0.0183 0.0183 17,800
Apr 5, 2024 0.0188 0.0189 0.0178 0.0178 0.0178 431,100
Apr 4, 2024 0.0178 0.0183 0.0178 0.0178 0.0178 182,000
Apr 3, 2024 0.0198 0.0219 0.0177 0.0188 0.0188 1,137,600
Apr 2, 2024 0.0198 0.0199 0.0191 0.0198 0.0198 548,800
Apr 1, 2024 0.0249 0.0249 0.0176 0.0192 0.0192 1,646,000
Mar 28, 2024 0.0244 0.0275 0.0195 0.0195 0.0195 514,100
Mar 27, 2024 0.0280 0.0390 0.0201 0.0212 0.0212 4,172,700
Mar 26, 2024 0.0239 0.0285 0.0200 0.0262 0.0262 1,831,800
Mar 25, 2024 0.0168 0.0248 0.0160 0.0166 0.0166 1,050,600
Mar 22, 2024 0.0155 0.0178 0.0146 0.0165 0.0165 179,000
Mar 21, 2024 0.0178 0.0196 0.0157 0.0178 0.0178 430,900
Mar 20, 2024 0.0160 0.0181 0.0157 0.0165 0.0165 246,600
Mar 19, 2024 0.0154 0.0177 0.0154 0.0154 0.0154 155,900
Mar 18, 2024 0.0150 0.0197 0.0150 0.0156 0.0156 408,200
Mar 15, 2024 0.0168 0.0179 0.0145 0.0145 0.0145 437,300
Mar 14, 2024 0.0177 0.0238 0.0150 0.0150 0.0150 7,301,300
Mar 13, 2024 0.0200 0.0249 0.0155 0.0155 0.0155 2,240,800
Mar 12, 2024 0.0173 0.0200 0.0171 0.0176 0.0176 729,900
Mar 11, 2024 0.0190 0.0248 0.0162 0.0171 0.0171 1,319,100
Mar 8, 2024 0.0210 0.0210 0.0132 0.0190 0.0190 1,890,900
Mar 7, 2024 0.0470 0.0470 0.0102 0.0196 0.0196 9,381,000
Mar 6, 2024 0.0500 0.0589 0.0460 0.0470 0.0470 135,400
Mar 5, 2024 0.0591 0.0600 0.0456 0.0523 0.0523 279,800
Mar 4, 2024 0.0590 0.0590 0.0510 0.0590 0.0590 2,010,900
Mar 1, 2024 0.0549 0.0590 0.0401 0.0590 0.0590 1,810,200
Feb 29, 2024 0.0570 0.0590 0.0502 0.0510 0.0510 316,700
Feb 28, 2024 0.0497 0.0540 0.0486 0.0488 0.0488 67,300
Feb 27, 2024 0.0450 0.0589 0.0450 0.0497 0.0497 839,200
Feb 26, 2024 0.0600 0.0600 0.0365 0.0450 0.0450 64,000
Feb 23, 2024 0.0400 0.0638 0.0261 0.0330 0.0330 851,000
Feb 22, 2024 0.0329 0.0390 0.0329 0.0390 0.0390 193,300
Feb 21, 2024 0.0310 0.0395 0.0310 0.0350 0.0350 249,600
Feb 20, 2024 0.0289 0.0396 0.0289 0.0300 0.0300 513,600
Feb 16, 2024 0.0250 0.0285 0.0250 0.0250 0.0250 164,400
Feb 15, 2024 0.0270 0.0270 0.0250 0.0250 0.0250 37,800
Feb 14, 2024 0.0268 0.0268 0.0245 0.0245 0.0245 200
Feb 13, 2024 0.0250 0.0276 0.0240 0.0245 0.0245 104,300
Feb 12, 2024 0.0250 0.0280 0.0250 0.0250 0.0250 40,000
Feb 9, 2024 0.0236 0.0297 0.0236 0.0272 0.0272 201,600
Feb 8, 2024 0.0264 0.0297 0.0264 0.0290 0.0290 185,000
Feb 7, 2024 0.0249 0.0295 0.0220 0.0264 0.0264 497,000
Feb 6, 2024 0.0203 0.0221 0.0197 0.0197 0.0197 323,400
Feb 5, 2024 0.0185 0.0215 0.0185 0.0200 0.0200 490,300
Feb 2, 2024 0.0190 0.0205 0.0170 0.0180 0.0180 320,200
Feb 1, 2024 0.0222 0.0222 0.0190 0.0190 0.0190 264,300
Jan 31, 2024 0.0195 0.0200 0.0195 0.0200 0.0200 200,200
Jan 30, 2024 0.0221 0.0246 0.0176 0.0180 0.0180 1,570,500
Jan 29, 2024 0.0206 0.0209 0.0199 0.0199 0.0199 207,800
Jan 26, 2024 0.0230 0.0230 0.0216 0.0216 0.0216 10,600
Jan 25, 2024 0.0200 0.0201 0.0200 0.0201 0.0201 19,900
Jan 24, 2024 0.0211 0.0235 0.0200 0.0200 0.0200 432,200
Jan 23, 2024 0.0295 0.0295 0.0196 0.0200 0.0200 1,944,200
Jan 22, 2024 0.0200 0.0201 0.0197 0.0200 0.0200 878,200
Jan 19, 2024 0.0199 0.0200 0.0191 0.0198 0.0198 458,300
Jan 18, 2024 0.0203 0.0242 0.0196 0.0196 0.0196 375,100
Jan 17, 2024 0.0242 0.0296 0.0195 0.0222 0.0222 1,422,700
Jan 16, 2024 0.0246 0.0246 0.0230 0.0242 0.0242 120,200
Jan 12, 2024 0.0221 0.0249 0.0211 0.0240 0.0240 318,300
Jan 11, 2024 0.0214 0.0250 0.0202 0.0202 0.0202 150,000
Jan 10, 2024 0.0210 0.0225 0.0200 0.0214 0.0214 84,200
Jan 9, 2024 0.0274 0.0297 0.0201 0.0203 0.0203 1,043,500
Jan 8, 2024 0.0239 0.0250 0.0239 0.0250 0.0250 154,200
Jan 5, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 500
Jan 4, 2024 0.0238 0.0260 0.0230 0.0259 0.0259 189,000
Jan 3, 2024 0.0250 0.0268 0.0231 0.0231 0.0231 147,100
Jan 2, 2024 0.0296 0.0296 0.0194 0.0231 0.0231 1,705,000
Dec 29, 2023 0.0285 0.0299 0.0285 0.0295 0.0295 182,700
Dec 28, 2023 0.0299 0.0299 0.0286 0.0290 0.0290 64,500
Dec 27, 2023 0.0280 0.0352 0.0260 0.0310 0.0310 191,500
Dec 26, 2023 0.0265 0.0270 0.0260 0.0260 0.0260 23,800
Dec 22, 2023 0.0206 0.0300 0.0190 0.0250 0.0250 387,900
Dec 21, 2023 0.0231 0.0231 0.0190 0.0222 0.0222 138,200
Dec 20, 2023 0.0225 0.0225 0.0225 0.0225 0.0225 1,100
Dec 19, 2023 0.0201 0.0240 0.0200 0.0229 0.0229 341,900
Dec 18, 2023 0.0201 0.0235 0.0201 0.0210 0.0210 26,500
Dec 15, 2023 0.0230 0.0240 0.0215 0.0240 0.0240 232,100
Dec 14, 2023 0.0205 0.0230 0.0205 0.0230 0.0230 109,200
Dec 13, 2023 0.0193 0.0200 0.0193 0.0195 0.0195 76,100
Dec 12, 2023 0.0200 0.0200 0.0195 0.0200 0.0200 43,500
Dec 11, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 25,400
Dec 8, 2023 0.0200 0.0200 0.0190 0.0200 0.0200 146,700
Dec 7, 2023 0.0188 0.0200 0.0175 0.0200 0.0200 12,400
Dec 6, 2023 0.0190 0.0200 0.0175 0.0175 0.0175 61,800
Dec 5, 2023 0.0188 0.0194 0.0180 0.0180 0.0180 13,200
Dec 4, 2023 0.0195 0.0195 0.0180 0.0195 0.0195 136,300
Dec 1, 2023 0.0200 0.0200 0.0197 0.0197 0.0197 3,000
Nov 30, 2023 0.0190 0.0198 0.0180 0.0198 0.0198 96,000
Nov 29, 2023 0.0190 0.0190 0.0183 0.0187 0.0187 23,300
Nov 28, 2023 0.0185 0.0190 0.0180 0.0190 0.0190 44,700
Nov 27, 2023 0.0182 0.0190 0.0180 0.0190 0.0190 164,000
Nov 24, 2023 0.0175 0.0198 0.0175 0.0175 0.0175 40,300
Nov 22, 2023 0.0160 0.0184 0.0160 0.0166 0.0166 334,900
Nov 21, 2023 0.0198 0.0198 0.0160 0.0160 0.0160 128,900
Nov 20, 2023 0.0166 0.0166 0.0151 0.0165 0.0165 139,500
Nov 17, 2023 0.0200 0.0200 0.0151 0.0160 0.0160 396,800
Nov 16, 2023 0.0187 0.0200 0.0187 0.0200 0.0200 10,200
Nov 15, 2023 0.0200 0.0205 0.0200 0.0200 0.0200 66,000
Nov 14, 2023 0.0220 0.0220 0.0190 0.0200 0.0200 257,800
Nov 13, 2023 0.0210 0.0240 0.0194 0.0199 0.0199 936,600
Nov 10, 2023 0.0240 0.0240 0.0200 0.0204 0.0204 24,400
Nov 9, 2023 0.0204 0.0280 0.0189 0.0215 0.0215 372,000
Nov 8, 2023 0.0194 0.0199 0.0194 0.0199 0.0199 15,000
Nov 7, 2023 0.0200 0.0210 0.0195 0.0199 0.0199 345,200
Nov 6, 2023 0.0246 0.0270 0.0194 0.0198 0.0198 915,000
Nov 3, 2023 0.0224 0.0250 0.0211 0.0211 0.0211 72,500
Nov 2, 2023 0.0195 0.0249 0.0195 0.0222 0.0222 109,300
Nov 1, 2023 0.0250 0.0250 0.0196 0.0249 0.0249 171,600
Oct 31, 2023 0.0221 0.0240 0.0209 0.0230 0.0230 26,000
Oct 30, 2023 0.0193 0.0250 0.0193 0.0221 0.0221 76,200
Oct 27, 2023 0.0250 0.0250 0.0193 0.0224 0.0224 17,000
Oct 26, 2023 0.0226 0.0250 0.0220 0.0235 0.0235 80,600
Oct 25, 2023 0.0200 0.0241 0.0200 0.0202 0.0202 212,100
Oct 24, 2023 0.0213 0.0225 0.0213 0.0225 0.0225 6,300
Oct 23, 2023 0.0246 0.0246 0.0200 0.0232 0.0232 35,600
Oct 20, 2023 0.0240 0.0240 0.0213 0.0213 0.0213 17,800
Oct 19, 2023 0.0232 0.0232 0.0232 0.0232 0.0232 8,700
Oct 18, 2023 0.0200 0.0278 0.0200 0.0232 0.0232 33,600
Oct 17, 2023 0.0219 0.0219 0.0219 0.0219 0.0219 -
Oct 16, 2023 0.0220 0.0221 0.0213 0.0219 0.0219 144,300
Oct 13, 2023 0.0250 0.0250 0.0218 0.0218 0.0218 38,300
Oct 12, 2023 0.0239 0.0283 0.0239 0.0283 0.0283 2,000
Oct 11, 2023 0.0190 0.0235 0.0190 0.0235 0.0235 70,100
Oct 10, 2023 0.0193 0.0200 0.0171 0.0200 0.0200 247,700
Oct 9, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 9,500
Oct 6, 2023 0.0190 0.0200 0.0177 0.0200 0.0200 111,400
Oct 5, 2023 0.0180 0.0190 0.0180 0.0190 0.0190 42,800
Oct 4, 2023 0.0200 0.0200 0.0182 0.0182 0.0182 285,800
Oct 3, 2023 0.0225 0.0225 0.0170 0.0170 0.0170 530,400
Oct 2, 2023 0.0211 0.0211 0.0211 0.0211 0.0211 77,500
Sep 29, 2023 0.0211 0.0223 0.0198 0.0211 0.0211 86,300
Sep 28, 2023 0.0206 0.0225 0.0188 0.0190 0.0190 342,800
Sep 27, 2023 0.0200 0.0206 0.0180 0.0185 0.0185 545,500
Sep 26, 2023 0.0179 0.0221 0.0174 0.0200 0.0200 804,100
Sep 25, 2023 0.0197 0.0218 0.0190 0.0191 0.0191 328,900
Sep 22, 2023 0.0245 0.0288 0.0195 0.0197 0.0197 452,100
Sep 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 20, 2023 0.0225 0.0241 0.0195 0.0200 0.0200 335,200
Sep 19, 2023 0.0250 0.0250 0.0186 0.0200 0.0200 496,500
Sep 18, 2023 0.0165 0.0276 0.0161 0.0181 0.0181 445,500
Sep 15, 2023 0.0228 0.0228 0.0160 0.0200 0.0200 360,300
Sep 14, 2023 0.0190 0.0197 0.0168 0.0183 0.0183 294,100
Sep 13, 2023 0.0224 0.0228 0.0195 0.0199 0.0199 707,100
Sep 12, 2023 0.0237 0.0245 0.0200 0.0200 0.0200 1,104,200
Sep 11, 2023 0.0248 0.0248 0.0230 0.0230 0.0230 119,300
Sep 8, 2023 0.0245 0.0250 0.0230 0.0230 0.0230 407,500
Sep 7, 2023 0.0238 0.0245 0.0238 0.0245 0.0245 4,900
Sep 6, 2023 0.0250 0.0259 0.0249 0.0250 0.0250 248,400
Sep 5, 2023 0.0274 0.0274 0.0250 0.0262 0.0262 94,400
Sep 1, 2023 0.0275 0.0275 0.0215 0.0274 0.0274 106,600
Aug 31, 2023 0.0247 0.0275 0.0206 0.0206 0.0206 39,100
Aug 30, 2023 0.0290 0.0290 0.0223 0.0230 0.0230 132,200
Aug 29, 2023 0.0180 0.0288 0.0165 0.0245 0.0245 129,500
Aug 28, 2023 0.0210 0.0230 0.0179 0.0197 0.0197 765,000
Aug 25, 2023 0.0267 0.0267 0.0210 0.0230 0.0230 129,700
Aug 24, 2023 0.0267 0.0267 0.0267 0.0267 0.0267 1,000
Aug 23, 2023 0.0300 0.0300 0.0267 0.0267 0.0267 38,600
Aug 22, 2023 0.0290 0.0300 0.0290 0.0300 0.0300 11,300
Aug 21, 2023 0.0360 0.0360 0.0290 0.0290 0.0290 76,900
Aug 18, 2023 0.0330 0.0340 0.0300 0.0325 0.0325 251,700
Aug 17, 2023 0.0361 0.0370 0.0330 0.0350 0.0350 120,200
Aug 16, 2023 0.0360 0.0369 0.0330 0.0369 0.0369 163,900
Aug 15, 2023 0.0341 0.0360 0.0341 0.0360 0.0360 39,000
Aug 14, 2023 0.0420 0.0458 0.0311 0.0340 0.0340 297,800
Aug 11, 2023 0.0405 0.0495 0.0405 0.0490 0.0490 214,800
Aug 10, 2023 0.0643 0.0650 0.0380 0.0500 0.0500 176,700
Aug 9, 2023 0.0525 0.0800 0.0400 0.0537 0.0537 760,900
Aug 8, 2023 0.0400 0.0500 0.0400 0.0450 0.0450 58,100
Aug 7, 2023 0.0376 0.0376 0.0351 0.0375 0.0375 16,800
Aug 4, 2023 0.0420 0.0450 0.0350 0.0350 0.0350 666,500
Aug 3, 2023 0.0350 0.0500 0.0349 0.0350 0.0350 1,257,300
Aug 2, 2023 0.0330 0.0330 0.0300 0.0330 0.0330 52,600
Aug 1, 2023 0.0300 0.0330 0.0282 0.0300 0.0300 346,400
Jul 31, 2023 0.0288 0.0292 0.0260 0.0282 0.0282 104,000
Jul 28, 2023 0.0294 0.0315 0.0231 0.0300 0.0300 243,100
Jul 27, 2023 0.0255 0.0290 0.0220 0.0265 0.0265 1,426,400
Jul 26, 2023 0.0220 0.0265 0.0220 0.0230 0.0230 393,300
Jul 25, 2023 0.0229 0.0299 0.0220 0.0220 0.0220 1,895,700
Jul 24, 2023 0.0209 0.0265 0.0197 0.0229 0.0229 1,097,900
Jul 21, 2023 0.0224 0.0239 0.0190 0.0191 0.0191 128,300
Jul 20, 2023 0.0201 0.0251 0.0182 0.0217 0.0217 912,800
Jul 19, 2023 0.0179 0.0219 0.0175 0.0213 0.0213 704,900
Jul 18, 2023 0.0160 0.0176 0.0150 0.0176 0.0176 182,500
Jul 17, 2023 0.0169 0.0169 0.0169 0.0169 0.0169 59,200
Jul 14, 2023 0.0139 0.0139 0.0139 0.0139 0.0139 -
Jul 13, 2023 0.0172 0.0172 0.0139 0.0139 0.0139 8,000
Jul 12, 2023 0.0152 0.0175 0.0152 0.0175 0.0175 95,400
Jul 11, 2023 0.0150 0.0150 0.0131 0.0131 0.0131 47,200
Jul 10, 2023 0.0169 0.0169 0.0120 0.0129 0.0129 121,400
Jul 7, 2023 0.0170 0.0170 0.0130 0.0160 0.0160 95,000
Jul 6, 2023 0.0154 0.0160 0.0154 0.0154 0.0154 192,500
Jul 5, 2023 0.0100 0.0154 0.0100 0.0154 0.0154 99,600
Jul 3, 2023 0.0149 0.0149 0.0100 0.0149 0.0149 153,500
Jun 30, 2023 0.0099 0.0100 0.0099 0.0100 0.0100 1,688,600
Jun 29, 2023 0.0098 0.0098 0.0098 0.0098 0.0098 25,100
Jun 28, 2023 0.0100 0.0100 0.0097 0.0100 0.0100 145,500
Jun 27, 2023 0.0100 0.0100 0.0095 0.0100 0.0100 516,800
Jun 26, 2023 0.0120 0.0121 0.0075 0.0100 0.0100 732,000
Jun 23, 2023 0.0122 0.0147 0.0120 0.0120 0.0120 947,200
Jun 22, 2023 0.0121 0.0122 0.0111 0.0122 0.0122 118,300
Jun 21, 2023 0.0126 0.0140 0.0115 0.0117 0.0117 104,400
Jun 20, 2023 0.0159 0.0159 0.0115 0.0120 0.0120 803,300
Jun 16, 2023 0.0158 0.0170 0.0149 0.0170 0.0170 384,000
Jun 15, 2023 0.0179 0.0179 0.0158 0.0158 0.0158 305,500
Jun 14, 2023 0.0176 0.0179 0.0176 0.0179 0.0179 19,300
Jun 13, 2023 0.0160 0.0175 0.0160 0.0175 0.0175 109,400
Jun 12, 2023 0.0165 0.0165 0.0158 0.0158 0.0158 81,400
Jun 9, 2023 0.0163 0.0163 0.0163 0.0163 0.0163 500
Jun 8, 2023 0.0179 0.0179 0.0155 0.0167 0.0167 118,400
Jun 7, 2023 0.0155 0.0179 0.0155 0.0179 0.0179 79,900
Jun 6, 2023 0.0160 0.0179 0.0155 0.0170 0.0170 261,600
Jun 5, 2023 0.0180 0.0180 0.0160 0.0160 0.0160 106,000
Jun 2, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 27,700
Jun 1, 2023 0.0180 0.0180 0.0165 0.0180 0.0180 207,000
May 31, 2023 0.0140 0.0179 0.0129 0.0179 0.0179 287,900
May 30, 2023 0.0150 0.0165 0.0140 0.0140 0.0140 210,400
May 26, 2023 0.0135 0.0135 0.0125 0.0135 0.0135 361,300
May 25, 2023 0.0132 0.0140 0.0125 0.0135 0.0135 380,700
May 24, 2023 0.0150 0.0159 0.0125 0.0140 0.0140 345,400
May 23, 2023 0.0160 0.0160 0.0120 0.0140 0.0140 1,519,100
May 22, 2023 0.0180 0.0180 0.0160 0.0160 0.0160 616,100
May 19, 2023 0.0199 0.0199 0.0175 0.0180 0.0180 432,200
May 18, 2023 0.0193 0.0200 0.0176 0.0193 0.0193 328,000
May 17, 2023 0.0202 0.0219 0.0190 0.0210 0.0210 100,900
May 16, 2023 0.0219 0.0219 0.0180 0.0199 0.0199 101,400
May 15, 2023 0.0200 0.0219 0.0200 0.0219 0.0219 45,500
May 12, 2023 0.0190 0.0219 0.0178 0.0219 0.0219 236,300
May 11, 2023 0.0199 0.0220 0.0186 0.0186 0.0186 212,900
May 10, 2023 0.0220 0.0220 0.0186 0.0199 0.0199 548,200
May 9, 2023 0.0245 0.0285 0.0193 0.0200 0.0200 1,733,800
May 8, 2023 0.0239 0.0240 0.0202 0.0240 0.0240 528,900
May 5, 2023 0.0220 0.0240 0.0201 0.0220 0.0220 267,500
May 4, 2023 0.0220 0.0230 0.0201 0.0210 0.0210 301,100
May 3, 2023 0.0255 0.0270 0.0201 0.0215 0.0215 706,200
May 2, 2023 0.0270 0.0270 0.0253 0.0255 0.0255 28,200
May 1, 2023 0.0230 0.0255 0.0230 0.0250 0.0250 83,000
Apr 28, 2023 0.0220 0.0243 0.0216 0.0233 0.0233 515,700
Apr 27, 2023 0.0210 0.0220 0.0210 0.0220 0.0220 160,100

Related Tickers

CAN Canaan Inc.
0.9138
-1.74%
 
NNDM Nano Dimension Ltd.
2.4500
-0.41%
 
PSTG Pure Storage, Inc.
52.95
+1.40%
 
STX Seagate Technology Holdings plc
86.04
-1.40%
 
IONQ IonQ, Inc.
8.97
+9.66%
 
SMCI Super Micro Computer, Inc.
857.44
+8.90%