Yahoo

Mail

Singapore markets closed

Straits Times Index
3,264.53
-35.51(-1.08%)
S&P 500
5,187.70
+6.96(+0.13%)
Dow
38,884.26
+31.99(+0.08%)
Nasdaq
16,332.56
-16.69(-0.10%)
Bitcoin USD
62,405.16
-1,611.01(-2.52%)
CMC Crypto 200
1,325.55
+30.87(+2.39%)

The Coretec Group Inc. (CRTG)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0075

-0.0005

(-6.25%)

At close: 03:56PM EDT

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 May 2024	0.0091	0.0091	0.0072	0.0075	0.0075	314,000
06 May 2024	0.0079	0.0080	0.0070	0.0080	0.0080	790,400
03 May 2024	0.0078	0.0080	0.0070	0.0075	0.0075	293,500
02 May 2024	0.0055	0.0078	0.0031	0.0078	0.0078	7,713,600
01 May 2024	0.0086	0.0088	0.0050	0.0050	0.0050	2,002,000
30 Apr 2024	0.0100	0.0100	0.0070	0.0085	0.0085	807,800
29 Apr 2024	0.0069	0.0080	0.0060	0.0074	0.0074	4,000,000
26 Apr 2024	0.0080	0.0090	0.0050	0.0070	0.0070	4,971,600
25 Apr 2024	0.0127	0.0131	0.0071	0.0071	0.0071	5,877,900
24 Apr 2024	0.0146	0.0146	0.0115	0.0115	0.0115	364,400
23 Apr 2024	0.0160	0.0160	0.0134	0.0140	0.0140	259,100
22 Apr 2024	0.0175	0.0175	0.0140	0.0140	0.0140	425,000
19 Apr 2024	0.0159	0.0199	0.0145	0.0175	0.0175	2,258,800
18 Apr 2024	0.0182	0.0215	0.0130	0.0152	0.0152	3,647,300
17 Apr 2024	0.0200	0.0200	0.0181	0.0182	0.0182	263,500
16 Apr 2024	0.0187	0.0191	0.0187	0.0191	0.0191	125,200
15 Apr 2024	0.0193	0.0193	0.0183	0.0191	0.0191	606,200
12 Apr 2024	0.0187	0.0193	0.0187	0.0193	0.0193	4,900
11 Apr 2024	0.0192	0.0200	0.0186	0.0192	0.0192	813,800
10 Apr 2024	0.0187	0.0196	0.0180	0.0191	0.0191	772,000
09 Apr 2024	0.0190	0.0199	0.0179	0.0186	0.0186	209,300
08 Apr 2024	0.0184	0.0184	0.0183	0.0183	0.0183	17,800
05 Apr 2024	0.0188	0.0189	0.0178	0.0178	0.0178	431,100
04 Apr 2024	0.0178	0.0183	0.0178	0.0178	0.0178	182,000
03 Apr 2024	0.0198	0.0219	0.0177	0.0188	0.0188	1,137,600
02 Apr 2024	0.0198	0.0199	0.0191	0.0198	0.0198	548,800
01 Apr 2024	0.0249	0.0249	0.0176	0.0192	0.0192	1,646,000
28 Mar 2024	0.0244	0.0275	0.0195	0.0195	0.0195	514,100
27 Mar 2024	0.0280	0.0390	0.0201	0.0212	0.0212	4,172,700
26 Mar 2024	0.0239	0.0285	0.0200	0.0262	0.0262	1,831,800
25 Mar 2024	0.0168	0.0248	0.0160	0.0166	0.0166	1,050,600
22 Mar 2024	0.0155	0.0178	0.0146	0.0165	0.0165	179,000
21 Mar 2024	0.0178	0.0196	0.0157	0.0178	0.0178	430,900
20 Mar 2024	0.0160	0.0181	0.0157	0.0165	0.0165	246,600
19 Mar 2024	0.0154	0.0177	0.0154	0.0154	0.0154	155,900
18 Mar 2024	0.0150	0.0197	0.0150	0.0156	0.0156	408,200
15 Mar 2024	0.0168	0.0179	0.0145	0.0145	0.0145	437,300
14 Mar 2024	0.0177	0.0238	0.0150	0.0150	0.0150	7,301,300
13 Mar 2024	0.0200	0.0249	0.0155	0.0155	0.0155	2,240,800
12 Mar 2024	0.0173	0.0200	0.0171	0.0176	0.0176	729,900
11 Mar 2024	0.0190	0.0248	0.0162	0.0171	0.0171	1,319,100
08 Mar 2024	0.0210	0.0210	0.0132	0.0190	0.0190	1,890,900
07 Mar 2024	0.0470	0.0470	0.0102	0.0196	0.0196	9,381,000
06 Mar 2024	0.0500	0.0589	0.0460	0.0470	0.0470	135,400
05 Mar 2024	0.0591	0.0600	0.0456	0.0523	0.0523	279,800
04 Mar 2024	0.0590	0.0590	0.0510	0.0590	0.0590	2,010,900
01 Mar 2024	0.0549	0.0590	0.0401	0.0590	0.0590	1,810,200
29 Feb 2024	0.0570	0.0590	0.0502	0.0510	0.0510	316,700
28 Feb 2024	0.0497	0.0540	0.0486	0.0488	0.0488	67,300
27 Feb 2024	0.0450	0.0589	0.0450	0.0497	0.0497	839,200
26 Feb 2024	0.0600	0.0600	0.0365	0.0450	0.0450	64,000
23 Feb 2024	0.0400	0.0638	0.0261	0.0330	0.0330	851,000
22 Feb 2024	0.0329	0.0390	0.0329	0.0390	0.0390	193,300
21 Feb 2024	0.0310	0.0395	0.0310	0.0350	0.0350	249,600
20 Feb 2024	0.0289	0.0396	0.0289	0.0300	0.0300	513,600
16 Feb 2024	0.0250	0.0285	0.0250	0.0250	0.0250	164,400
15 Feb 2024	0.0270	0.0270	0.0250	0.0250	0.0250	37,800
14 Feb 2024	0.0268	0.0268	0.0245	0.0245	0.0245	200
13 Feb 2024	0.0250	0.0276	0.0240	0.0245	0.0245	104,300
12 Feb 2024	0.0250	0.0280	0.0250	0.0250	0.0250	40,000
09 Feb 2024	0.0236	0.0297	0.0236	0.0272	0.0272	201,600
08 Feb 2024	0.0264	0.0297	0.0264	0.0290	0.0290	185,000
07 Feb 2024	0.0249	0.0295	0.0220	0.0264	0.0264	497,000
06 Feb 2024	0.0203	0.0221	0.0197	0.0197	0.0197	323,400
05 Feb 2024	0.0185	0.0215	0.0185	0.0200	0.0200	490,300
02 Feb 2024	0.0190	0.0205	0.0170	0.0180	0.0180	320,200
01 Feb 2024	0.0222	0.0222	0.0190	0.0190	0.0190	264,300
31 Jan 2024	0.0195	0.0200	0.0195	0.0200	0.0200	200,200
30 Jan 2024	0.0221	0.0246	0.0176	0.0180	0.0180	1,570,500
29 Jan 2024	0.0206	0.0209	0.0199	0.0199	0.0199	207,800
26 Jan 2024	0.0230	0.0230	0.0216	0.0216	0.0216	10,600
25 Jan 2024	0.0200	0.0201	0.0200	0.0201	0.0201	19,900
24 Jan 2024	0.0211	0.0235	0.0200	0.0200	0.0200	432,200
23 Jan 2024	0.0295	0.0295	0.0196	0.0200	0.0200	1,944,200
22 Jan 2024	0.0200	0.0201	0.0197	0.0200	0.0200	878,200
19 Jan 2024	0.0199	0.0200	0.0191	0.0198	0.0198	458,300
18 Jan 2024	0.0203	0.0242	0.0196	0.0196	0.0196	375,100
17 Jan 2024	0.0242	0.0296	0.0195	0.0222	0.0222	1,422,700
16 Jan 2024	0.0246	0.0246	0.0230	0.0242	0.0242	120,200
12 Jan 2024	0.0221	0.0249	0.0211	0.0240	0.0240	318,300
11 Jan 2024	0.0214	0.0250	0.0202	0.0202	0.0202	150,000
10 Jan 2024	0.0210	0.0225	0.0200	0.0214	0.0214	84,200
09 Jan 2024	0.0274	0.0297	0.0201	0.0203	0.0203	1,043,500
08 Jan 2024	0.0239	0.0250	0.0239	0.0250	0.0250	154,200
05 Jan 2024	0.0269	0.0269	0.0269	0.0269	0.0269	500
04 Jan 2024	0.0238	0.0260	0.0230	0.0259	0.0259	189,000
03 Jan 2024	0.0250	0.0268	0.0231	0.0231	0.0231	147,100
02 Jan 2024	0.0296	0.0296	0.0194	0.0231	0.0231	1,705,000
29 Dec 2023	0.0285	0.0299	0.0285	0.0295	0.0295	182,700
28 Dec 2023	0.0299	0.0299	0.0286	0.0290	0.0290	64,500
27 Dec 2023	0.0280	0.0352	0.0260	0.0310	0.0310	191,500
26 Dec 2023	0.0265	0.0270	0.0260	0.0260	0.0260	23,800
22 Dec 2023	0.0206	0.0300	0.0190	0.0250	0.0250	387,900
21 Dec 2023	0.0231	0.0231	0.0190	0.0222	0.0222	138,200
20 Dec 2023	0.0225	0.0225	0.0225	0.0225	0.0225	1,100
19 Dec 2023	0.0201	0.0240	0.0200	0.0229	0.0229	341,900
18 Dec 2023	0.0201	0.0235	0.0201	0.0210	0.0210	26,500
15 Dec 2023	0.0230	0.0240	0.0215	0.0240	0.0240	232,100
14 Dec 2023	0.0205	0.0230	0.0205	0.0230	0.0230	109,200
13 Dec 2023	0.0193	0.0200	0.0193	0.0195	0.0195	76,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,264.53-35.51(-1.08%)

S&P 5005,187.70+6.96(+0.13%)

Dow38,884.26+31.99(+0.08%)

Nasdaq16,332.56-16.69(-0.10%)

Bitcoin USD62,405.16-1,611.01(-2.52%)

CMC Crypto 2001,325.55+30.87(+2.39%)

The Coretec Group Inc. (CRTG)

Straits Times Index
3,264.53
-35.51(-1.08%)

S&P 500
5,187.70
+6.96(+0.13%)

Dow
38,884.26
+31.99(+0.08%)

Nasdaq
16,332.56
-16.69(-0.10%)

Bitcoin USD
62,405.16
-1,611.01(-2.52%)

CMC Crypto 200
1,325.55
+30.87(+2.39%)