Canada markets open in 5 hours 12 minutes

The Coretec Group Inc. (CRTG)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0080+0.0017 (+26.98%)
At close: 03:06PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20240.00770.00950.00750.00800.0080783,700
May 08, 20240.00800.00800.00630.00630.006370,100
May 07, 20240.00910.00910.00720.00750.0075314,000
May 06, 20240.00790.00800.00700.00800.0080790,400
May 03, 20240.00780.00800.00700.00750.0075293,500
May 02, 20240.00550.00780.00310.00780.00787,713,600
May 01, 20240.00860.00880.00500.00500.00502,002,000
Apr 30, 20240.01000.01000.00700.00850.0085807,800
Apr 29, 20240.00690.00800.00600.00740.00744,000,000
Apr 26, 20240.00800.00900.00500.00700.00704,971,600
Apr 25, 20240.01270.01310.00710.00710.00715,877,900
Apr 24, 20240.01460.01460.01150.01150.0115364,400
Apr 23, 20240.01600.01600.01340.01400.0140259,100
Apr 22, 20240.01750.01750.01400.01400.0140425,000
Apr 19, 20240.01590.01990.01450.01750.01752,258,800
Apr 18, 20240.01820.02150.01300.01520.01523,647,300
Apr 17, 20240.02000.02000.01810.01820.0182263,500
Apr 16, 20240.01870.01910.01870.01910.0191125,200
Apr 15, 20240.01930.01930.01830.01910.0191606,200
Apr 12, 20240.01870.01930.01870.01930.01934,900
Apr 11, 20240.01920.02000.01860.01920.0192813,800
Apr 10, 20240.01870.01960.01800.01910.0191772,000
Apr 09, 20240.01900.01990.01790.01860.0186209,300
Apr 08, 20240.01840.01840.01830.01830.018317,800
Apr 05, 20240.01880.01890.01780.01780.0178431,100
Apr 04, 20240.01780.01830.01780.01780.0178182,000
Apr 03, 20240.01980.02190.01770.01880.01881,137,600
Apr 02, 20240.01980.01990.01910.01980.0198548,800
Apr 01, 20240.02490.02490.01760.01920.01921,646,000
Mar 28, 20240.02440.02750.01950.01950.0195514,100
Mar 27, 20240.02800.03900.02010.02120.02124,172,700
Mar 26, 20240.02390.02850.02000.02620.02621,831,800
Mar 25, 20240.01680.02480.01600.01660.01661,050,600
Mar 22, 20240.01550.01780.01460.01650.0165179,000
Mar 21, 20240.01780.01960.01570.01780.0178430,900
Mar 20, 20240.01600.01810.01570.01650.0165246,600
Mar 19, 20240.01540.01770.01540.01540.0154155,900
Mar 18, 20240.01500.01970.01500.01560.0156408,200
Mar 15, 20240.01680.01790.01450.01450.0145437,300
Mar 14, 20240.01770.02380.01500.01500.01507,301,300
Mar 13, 20240.02000.02490.01550.01550.01552,240,800
Mar 12, 20240.01730.02000.01710.01760.0176729,900
Mar 11, 20240.01900.02480.01620.01710.01711,319,100
Mar 08, 20240.02100.02100.01320.01900.01901,890,900
Mar 07, 20240.04700.04700.01020.01960.01969,381,000
Mar 06, 20240.05000.05890.04600.04700.0470135,400
Mar 05, 20240.05910.06000.04560.05230.0523279,800
Mar 04, 20240.05900.05900.05100.05900.05902,010,900
Mar 01, 20240.05490.05900.04010.05900.05901,810,200
Feb 29, 20240.05700.05900.05020.05100.0510316,700
Feb 28, 20240.04970.05400.04860.04880.048867,300
Feb 27, 20240.04500.05890.04500.04970.0497839,200
Feb 26, 20240.06000.06000.03650.04500.045064,000
Feb 23, 20240.04000.06380.02610.03300.0330851,000
Feb 22, 20240.03290.03900.03290.03900.0390193,300
Feb 21, 20240.03100.03950.03100.03500.0350249,600
Feb 20, 20240.02890.03960.02890.03000.0300513,600
Feb 16, 20240.02500.02850.02500.02500.0250164,400
Feb 15, 20240.02700.02700.02500.02500.025037,800
Feb 14, 20240.02680.02680.02450.02450.0245200
Feb 13, 20240.02500.02760.02400.02450.0245104,300
Feb 12, 20240.02500.02800.02500.02500.025040,000
Feb 09, 20240.02360.02970.02360.02720.0272201,600
Feb 08, 20240.02640.02970.02640.02900.0290185,000
Feb 07, 20240.02490.02950.02200.02640.0264497,000
Feb 06, 20240.02030.02210.01970.01970.0197323,400
Feb 05, 20240.01850.02150.01850.02000.0200490,300
Feb 02, 20240.01900.02050.01700.01800.0180320,200
Feb 01, 20240.02220.02220.01900.01900.0190264,300
Jan 31, 20240.01950.02000.01950.02000.0200200,200
Jan 30, 20240.02210.02460.01760.01800.01801,570,500
Jan 29, 20240.02060.02090.01990.01990.0199207,800
Jan 26, 20240.02300.02300.02160.02160.021610,600
Jan 25, 20240.02000.02010.02000.02010.020119,900
Jan 24, 20240.02110.02350.02000.02000.0200432,200
Jan 23, 20240.02950.02950.01960.02000.02001,944,200
Jan 22, 20240.02000.02010.01970.02000.0200878,200
Jan 19, 20240.01990.02000.01910.01980.0198458,300
Jan 18, 20240.02030.02420.01960.01960.0196375,100
Jan 17, 20240.02420.02960.01950.02220.02221,422,700
Jan 16, 20240.02460.02460.02300.02420.0242120,200
Jan 12, 20240.02210.02490.02110.02400.0240318,300
Jan 11, 20240.02140.02500.02020.02020.0202150,000
Jan 10, 20240.02100.02250.02000.02140.021484,200
Jan 09, 20240.02740.02970.02010.02030.02031,043,500
Jan 08, 20240.02390.02500.02390.02500.0250154,200
Jan 05, 20240.02690.02690.02690.02690.0269500
Jan 04, 20240.02380.02600.02300.02590.0259189,000
Jan 03, 20240.02500.02680.02310.02310.0231147,100
Jan 02, 20240.02960.02960.01940.02310.02311,705,000
Dec 29, 20230.02850.02990.02850.02950.0295182,700
Dec 28, 20230.02990.02990.02860.02900.029064,500
Dec 27, 20230.02800.03520.02600.03100.0310191,500
Dec 26, 20230.02650.02700.02600.02600.026023,800
Dec 22, 20230.02060.03000.01900.02500.0250387,900
Dec 21, 20230.02310.02310.01900.02220.0222138,200
Dec 20, 20230.02250.02250.02250.02250.02251,100
Dec 19, 20230.02010.02400.02000.02290.0229341,900
Dec 18, 20230.02010.02350.02010.02100.021026,500
Dec 15, 20230.02300.02400.02150.02400.0240232,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...