U.S. markets close in 6 hours 4 minutes

The Coretec Group Inc. (CRTG)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.00890.0000 (0.00%)
A partir del 03:54PM EDT. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20240.00840.00890.00890.00890.0089399,287
09 may 20240.00770.00950.00750.00800.0080783,700
08 may 20240.00800.00800.00630.00630.006370,100
07 may 20240.00910.00910.00720.00750.0075314,000
06 may 20240.00790.00800.00700.00800.0080790,400
03 may 20240.00780.00800.00700.00750.0075293,500
02 may 20240.00550.00780.00310.00780.00787,713,600
01 may 20240.00860.00880.00500.00500.00502,002,000
30 abr 20240.01000.01000.00700.00850.0085807,800
29 abr 20240.00690.00800.00600.00740.00744,000,000
26 abr 20240.00800.00900.00500.00700.00704,971,600
25 abr 20240.01270.01310.00710.00710.00715,877,900
24 abr 20240.01460.01460.01150.01150.0115364,400
23 abr 20240.01600.01600.01340.01400.0140259,100
22 abr 20240.01750.01750.01400.01400.0140425,000
19 abr 20240.01590.01990.01450.01750.01752,258,800
18 abr 20240.01820.02150.01300.01520.01523,647,300
17 abr 20240.02000.02000.01810.01820.0182263,500
16 abr 20240.01870.01910.01870.01910.0191125,200
15 abr 20240.01930.01930.01830.01910.0191606,200
12 abr 20240.01870.01930.01870.01930.01934,900
11 abr 20240.01920.02000.01860.01920.0192813,800
10 abr 20240.01870.01960.01800.01910.0191772,000
09 abr 20240.01900.01990.01790.01860.0186209,300
08 abr 20240.01840.01840.01830.01830.018317,800
05 abr 20240.01880.01890.01780.01780.0178431,100
04 abr 20240.01780.01830.01780.01780.0178182,000
03 abr 20240.01980.02190.01770.01880.01881,137,600
02 abr 20240.01980.01990.01910.01980.0198548,800
01 abr 20240.02490.02490.01760.01920.01921,646,000
28 mar 20240.02440.02750.01950.01950.0195514,100
27 mar 20240.02800.03900.02010.02120.02124,172,700
26 mar 20240.02390.02850.02000.02620.02621,831,800
25 mar 20240.01680.02480.01600.01660.01661,050,600
22 mar 20240.01550.01780.01460.01650.0165179,000
21 mar 20240.01780.01960.01570.01780.0178430,900
20 mar 20240.01600.01810.01570.01650.0165246,600
19 mar 20240.01540.01770.01540.01540.0154155,900
18 mar 20240.01500.01970.01500.01560.0156408,200
15 mar 20240.01680.01790.01450.01450.0145437,300
14 mar 20240.01770.02380.01500.01500.01507,301,300
13 mar 20240.02000.02490.01550.01550.01552,240,800
12 mar 20240.01730.02000.01710.01760.0176729,900
11 mar 20240.01900.02480.01620.01710.01711,319,100
08 mar 20240.02100.02100.01320.01900.01901,890,900
07 mar 20240.04700.04700.01020.01960.01969,381,000
06 mar 20240.05000.05890.04600.04700.0470135,400
05 mar 20240.05910.06000.04560.05230.0523279,800
04 mar 20240.05900.05900.05100.05900.05902,010,900
01 mar 20240.05490.05900.04010.05900.05901,810,200
29 feb 20240.05700.05900.05020.05100.0510316,700
28 feb 20240.04970.05400.04860.04880.048867,300
27 feb 20240.04500.05890.04500.04970.0497839,200
26 feb 20240.06000.06000.03650.04500.045064,000
23 feb 20240.04000.06380.02610.03300.0330851,000
22 feb 20240.03290.03900.03290.03900.0390193,300
21 feb 20240.03100.03950.03100.03500.0350249,600
20 feb 20240.02890.03960.02890.03000.0300513,600
16 feb 20240.02500.02850.02500.02500.0250164,400
15 feb 20240.02700.02700.02500.02500.025037,800
14 feb 20240.02680.02680.02450.02450.0245200
13 feb 20240.02500.02760.02400.02450.0245104,300
12 feb 20240.02500.02800.02500.02500.025040,000
09 feb 20240.02360.02970.02360.02720.0272201,600
08 feb 20240.02640.02970.02640.02900.0290185,000
07 feb 20240.02490.02950.02200.02640.0264497,000
06 feb 20240.02030.02210.01970.01970.0197323,400
05 feb 20240.01850.02150.01850.02000.0200490,300
02 feb 20240.01900.02050.01700.01800.0180320,200
01 feb 20240.02220.02220.01900.01900.0190264,300
31 ene 20240.01950.02000.01950.02000.0200200,200
30 ene 20240.02210.02460.01760.01800.01801,570,500
29 ene 20240.02060.02090.01990.01990.0199207,800
26 ene 20240.02300.02300.02160.02160.021610,600
25 ene 20240.02000.02010.02000.02010.020119,900
24 ene 20240.02110.02350.02000.02000.0200432,200
23 ene 20240.02950.02950.01960.02000.02001,944,200
22 ene 20240.02000.02010.01970.02000.0200878,200
19 ene 20240.01990.02000.01910.01980.0198458,300
18 ene 20240.02030.02420.01960.01960.0196375,100
17 ene 20240.02420.02960.01950.02220.02221,422,700
16 ene 20240.02460.02460.02300.02420.0242120,200
12 ene 20240.02210.02490.02110.02400.0240318,300
11 ene 20240.02140.02500.02020.02020.0202150,000
10 ene 20240.02100.02250.02000.02140.021484,200
09 ene 20240.02740.02970.02010.02030.02031,043,500
08 ene 20240.02390.02500.02390.02500.0250154,200
05 ene 20240.02690.02690.02690.02690.0269500
04 ene 20240.02380.02600.02300.02590.0259189,000
03 ene 20240.02500.02680.02310.02310.0231147,100
02 ene 20240.02960.02960.01940.02310.02311,705,000
29 dic 20230.02850.02990.02850.02950.0295182,700
28 dic 20230.02990.02990.02860.02900.029064,500
27 dic 20230.02800.03520.02600.03100.0310191,500
26 dic 20230.02650.02700.02600.02600.026023,800
22 dic 20230.02060.03000.01900.02500.0250387,900
21 dic 20230.02310.02310.01900.02220.0222138,200
20 dic 20230.02250.02250.02250.02250.02251,100
19 dic 20230.02010.02400.02000.02290.0229341,900
18 dic 20230.02010.02350.02010.02100.021026,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...