Dark

CRTG
THE CORETEC GROUP INC
stock OTC

Inactive

Jul 22, 2026

0.0020USD+81.818%(+0.0009)88,038

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-22	0.002000	0.002000	0.001100	0.002000	+81.818%	88,038	0.000%
2026-07-21	0.001100	0.001100	0.001100	0.001100	-45.000%	243	+81.818%
2026-07-14	0.002000	0.002000	0.002000	0.002000	+81.818%	5,110	0.000%
2026-07-13	0.001100	0.001100	0.001100	0.001100	0.000%	5,714	+81.818%
2026-07-10	0.001100	0.001100	0.001100	0.001100	0.000%	13,000	+81.818%
2026-06-25	0.001100	0.001100	0.001100	0.001100	0.000%	5,000	+81.818%
2026-06-18	0.001100	0.001100	0.001100	0.001100	-26.667%	300	+81.818%
2026-06-16	0.001500	0.001500	0.001500	0.001500	0.000%	10,000	+33.333%
2026-06-05	0.001500	0.001500	0.001500	0.001500	0.000%	40,282	+33.333%
2026-06-04	0.002000	0.002000	0.001500	0.001500	0.000%	434	+33.333%
2026-05-22	0.001500	0.001500	0.001500	0.001500	0.000%	2,002	+33.333%
2026-05-21	0.001500	0.001500	0.001500	0.001500	0.000%	300	+33.333%
2026-05-19	0.001500	0.001500	0.001500	0.001500	0.000%	532	+33.333%
2026-05-15	0.001500	0.001500	0.001500	0.001500	-85.000%	7,762	+33.333%
2026-05-11	0.010000	0.010000	0.010000	0.010000	+566.667%	17,503	-80.000%
2026-05-05	0.001500	0.001500	0.001500	0.001500	0.000%	20,199	+33.333%
2026-05-01	0.001500	0.001500	0.001500	0.001500	-25.000%	2,000	+33.333%
2026-04-29	0.002000	0.002000	0.002000	0.002000	+33.333%	5,000	0.000%
2026-04-27	0.001500	0.001500	0.001500	0.001500	0.000%	592	+33.333%
2026-04-23	0.001500	0.001500	0.001500	0.001500	0.000%	6,006	+33.333%
2026-04-21	0.001500	0.001500	0.001500	0.001500	-85.000%	2,000	+33.333%
2026-04-20	0.001500	0.010000	0.001500	0.010000	+11.111%	20,901	-80.000%
2026-04-17	0.001500	0.010000	0.001500	0.009000	0.000%	47,474	-77.778%
2026-04-14	0.009000	0.009000	0.009000	0.009000	0.000%	2,500	-77.778%
2026-04-13	0.009000	0.009000	0.009000	0.009000	-10.000%	7,541	-77.778%
2026-04-07	0.010000	0.010000	0.010000	0.010000	0.000%	10,000	-80.000%
2026-03-30	0.010000	0.010000	0.010000	0.010000	0.000%	20,000	-80.000%
2026-03-27	0.010000	0.010000	0.010000	0.010000	+566.667%	2,400	-80.000%
2026-03-26	0.001500	0.001500	0.001500	0.001500	-85.000%	425	+33.333%
2026-03-16	0.010000	0.010000	0.010000	0.010000	0.000%	20,000	-80.000%
2026-03-13	0.002000	0.010000	0.002000	0.010000	+400.000%	14,634	-80.000%
2026-03-02	0.002000	0.002000	0.002000	0.002000	0.000%	15,030	0.000%
2026-02-24	0.002000	0.002000	0.002000	0.002000	0.000%	593	0.000%
2026-02-23	0.002000	0.002000	0.002000	0.002000	0.000%	373	0.000%
2026-02-17	0.002000	0.002000	0.002000	0.002000	-80.000%	10,663	0.000%
2026-02-10	0.010000	0.010000	0.010000	0.010000	0.000%	10,000	-80.000%
2026-02-09	0.010000	0.010000	0.010000	0.010000	+900.000%	53,901	-80.000%
2026-02-04	0.001000	0.001000	0.001000	0.001000	0.000%	614	+100.000%
2026-01-26	0.001000	0.001000	0.001000	0.001000	0.000%	1,471	+100.000%
2026-01-20	0.001000	0.001000	0.001000	0.001000	0.000%	267	+100.000%
2026-01-14	0.001000	0.001000	0.001000	0.001000	+42.857%	180,032	+100.000%
2025-12-31	0.000700	0.000700	0.000700	0.000700	+16.667%	30,050	+185.714%
2025-12-30	0.001500	0.001500	0.000600	0.000600	-40.000%	498,000	+233.333%
2025-12-29	0.001000	0.001000	0.001000	0.001000	0.000%	100,667	+100.000%
2025-12-26	0.000100	0.001000	0.000100	0.001000	0.000%	246,803	+100.000%
2025-12-22	0.001000	0.001000	0.001000	0.001000	0.000%	47,034	+100.000%
2025-12-19	0.001000	0.001000	0.001000	0.001000	0.000%	5,000	+100.000%
2025-12-17	0.001000	0.001000	0.001000	0.001000	0.000%	13,132	+100.000%
2025-12-10	0.001000	0.001000	0.001000	0.001000	0.000%	5,000	+100.000%
2025-12-04	0.001000	0.001000	0.001000	0.001000	0.000%	260,000	+100.000%
2025-12-03	0.001000	0.001000	0.001000	0.001000	0.000%	1,590	+100.000%
2025-12-02	0.001000	0.001000	0.001000	0.001000	0.000%	10,964	+100.000%
2025-11-26	0.001000	0.001000	0.001000	0.001000	0.000%	8,217	+100.000%
2025-11-24	0.001000	0.001000	0.001000	0.001000	0.000%	50,000	+100.000%
2025-11-11	0.001000	0.001000	0.001000	0.001000	0.000%	1,000	+100.000%
2025-11-10	0.001000	0.001000	0.001000	0.001000	0.000%	854	+100.000%
2025-11-06	0.001000	0.001000	0.001000	0.001000	0.000%	2,501	+100.000%
2025-11-05	0.001000	0.001000	0.001000	0.001000	0.000%	100,001	+100.000%
2025-11-03	0.001000	0.001000	0.001000	0.001000	0.000%	70,098	+100.000%
2025-10-31	0.001000	0.001000	0.001000	0.001000	0.000%	3,000	+100.000%
2025-10-23	0.001000	0.001000	0.001000	0.001000	0.000%	100	+100.000%
2025-10-17	0.001000	0.001000	0.001000	0.001000	-9.091%	7,017	+100.000%
2025-10-15	0.001600	0.001600	0.001100	0.001100	+10.000%	3,200	+81.818%
2025-10-14	0.001000	0.001000	0.001000	0.001000	0.000%	73,318	+100.000%
2025-10-13	0.001000	0.001000	0.001000	0.001000	0.000%	40,000	+100.000%
2025-10-08	0.001000	0.001000	0.001000	0.001000	0.000%	785	+100.000%
2025-10-02	0.001000	0.001000	0.001000	0.001000	0.000%	167	+100.000%
2025-09-26	0.001000	0.001000	0.001000	0.001000	-9.091%	4,331	+100.000%
2025-09-22	0.001100	0.001100	0.001100	0.001100	-31.250%	2,001	+81.818%
2025-09-19	0.001600	0.001600	0.001600	0.001600	+45.455%	241	+25.000%
2025-09-16	0.001100	0.001100	0.001100	0.001100	+10.000%	520,000	+81.818%
2025-09-03	0.001000	0.001000	0.001000	0.001000	+42.857%	900	+100.000%
2025-08-29	0.000700	0.000700	0.000700	0.000700	+16.667%	521,400	+185.714%
2025-08-25	0.000600	0.018500	0.000600	0.000600	+20.000%	1,300	+233.333%
2025-08-21	0.000600	0.010000	0.000500	0.000500	0.000%	17,600	+300.000%
2025-08-19	0.000500	0.000500	0.000500	0.000500	0.000%	16,001	+300.000%
2025-08-14	0.000500	0.000500	0.000500	0.000500	+25.000%	27,000	+300.000%
2025-08-04	0.000400	0.000400	0.000400	0.000400	0.000%	5,834	+400.000%
2025-07-30	0.000100	0.038000	0.000100	0.000400	-33.333%	62,439	+400.000%
2025-07-25	0.000600	0.000600	0.000600	0.000600	-14.286%	105,000	+233.333%
2025-07-24	0.030000	0.030000	0.000700	0.000700	-30.000%	233	+185.714%
2025-07-17	0.001000	0.001000	0.001000	0.001000	+100.000%	8,155	+100.000%
2025-07-14	0.000500	0.000500	0.000500	0.000500	0.000%	175	+300.000%
2025-07-11	0.000500	0.000500	0.000500	0.000500	-28.571%	919	+300.000%
2025-07-08	0.000200	0.000700	0.000200	0.000700	+250.000%	255,567	+185.714%
2025-07-01	0.000200	0.000200	0.000200	0.000200	0.000%	417	+900.000%
2025-06-26	0.000200	0.000200	0.000200	0.000200	-66.667%	100	+900.000%
2025-06-24	0.000600	0.000600	0.000600	0.000600	+20.000%	13,749	+233.333%
2025-06-12	0.000500	0.000500	0.000500	0.000500	-16.667%	9,392	+300.000%
2025-06-09	0.000600	0.000600	0.000600	0.000600	0.000%	200	+233.333%
2025-06-06	0.000600	0.000600	0.000600	0.000600	+20.000%	400	+233.333%
2025-06-05	0.000500	0.000500	0.000500	0.000500	0.000%	40,000	+300.000%
2025-06-03	0.000500	0.000500	0.000500	0.000500	0.000%	1,011	+300.000%
2025-05-30	0.000500	0.000500	0.000500	0.000500	0.000%	284	+300.000%
2025-05-27	0.000500	0.000500	0.000500	0.000500	+25.000%	10,821	+300.000%
2025-05-23	0.000300	0.000400	0.000300	0.000400	+100.000%	3,100	+400.000%
2025-05-22	0.000200	0.000200	0.000200	0.000200	-66.667%	130,001	+900.000%
2025-05-09	0.000600	0.000600	0.000600	0.000600	+20.000%	3,700	+233.333%
2025-05-07	0.020000	0.020000	0.000500	0.000500	+25.000%	9,194	+300.000%
2025-05-05	0.000400	0.000400	0.000400	0.000400	-98.000%	42,285	+400.000%
2025-05-02	0.020000	0.039000	0.020000	0.020000	+4,900.000%	35,000	-90.000%
2025-05-01	0.000400	0.000400	0.000400	0.000400	+33.333%	21,477	+400.000%
2025-04-25	0.000300	0.000300	0.000300	0.000300	-62.500%	1,000	+566.667%
2025-04-04	0.021150	0.021150	0.000800	0.000800	+14.286%	10,000	+150.000%
2025-04-01	0.000700	0.000700	0.000700	0.000700	+16.667%	4,000	+185.714%
2025-03-24	0.000600	0.000600	0.000600	0.000600	0.000%	20,000	+233.333%
2025-03-20	0.000600	0.000600	0.000600	0.000600	-14.286%	850	+233.333%
2025-03-14	0.000600	0.000700	0.000600	0.000700	+75.000%	1,440	+185.714%
2025-03-11	0.000400	0.000400	0.000400	0.000400	-50.000%	500,674	+400.000%
2025-02-26	0.000800	0.000800	0.000800	0.000800	+14.286%	84,500	+150.000%
2025-02-24	0.000700	0.000700	0.000700	0.000700	0.000%	25,555	+185.714%
2025-02-21	0.000700	0.000700	0.000700	0.000700	0.000%	1,300	+185.714%
2025-02-20	0.000700	0.000700	0.000700	0.000700	0.000%	100	+185.714%
2025-02-19	0.000700	0.000700	0.000700	0.000700	+16.667%	18,370	+185.714%
2025-02-18	0.000600	0.000600	0.000600	0.000600	+100.000%	339	+233.333%
2025-02-11	0.001300	0.001300	0.000300	0.000300	-50.000%	600,001	+566.667%
2025-02-05	0.000100	0.000600	0.000100	0.000600	-62.500%	800	+233.333%
2025-02-04	0.000600	0.001750	0.000600	0.001600	+166.667%	266,250	+25.000%
2025-02-03	0.000600	0.000600	0.000600	0.000600	+50.000%	534	+233.333%
2025-01-30	0.000400	0.000400	0.000400	0.000400	+33.333%	35,000	+400.000%
2025-01-27	0.000300	0.000300	0.000300	0.000300	0.000%	5,300	+566.667%
2025-01-24	0.000300	0.000300	0.000300	0.000300	-97.000%	56,874	+566.667%
2025-01-22	0.010000	0.010000	0.010000	0.010000	0.000%	6,928	-80.000%
2025-01-21	0.011000	0.011000	0.010000	0.010000	-16.667%	15,001	-80.000%
2025-01-16	0.012000	0.012000	0.012000	0.012000	-12.409%	10,000	-83.333%
2025-01-15	0.005000	0.015500	0.005000	0.013700	+3.985%	557,348	-85.401%
2025-01-14	0.013100	0.016400	0.010500	0.013175	-12.167%	682,600	-84.820%
2025-01-13	0.016000	0.016000	0.014200	0.015000	-1.639%	340,514	-86.667%
2025-01-10	0.016500	0.016550	0.015250	0.015250	-7.576%	457,480	-86.885%
2025-01-08	0.017000	0.018000	0.013700	0.016500	-7.042%	539,846	-87.879%
2025-01-07	0.016700	0.018320	0.016700	0.017750	-6.010%	237,691	-88.732%
2025-01-06	0.016850	0.019380	0.016500	0.018885	+14.455%	394,766	-89.410%
2025-01-03	0.019000	0.019500	0.016500	0.016500	-12.952%	554,235	-87.879%
2025-01-02	0.018050	0.019200	0.018050	0.018955	-2.294%	155,179	-89.449%
2024-12-31	0.025000	0.025000	0.012500	0.019400	-4.198%	4,001,731	-89.691%
2024-12-30	0.019850	0.020250	0.019780	0.020250	+0.248%	188,652	-90.123%
2024-12-27	0.019000	0.020200	0.018770	0.020200	+26.250%	148,021	-90.099%
2024-12-26	0.024900	0.025850	0.016000	0.016000	-34.170%	986,585	-87.500%
2024-12-24	0.024500	0.024500	0.024305	0.024305	+4.538%	5,500	-91.771%
2024-12-23	0.024850	0.024850	0.021600	0.023250	-5.870%	671,835	-91.398%
2024-12-20	0.023350	0.024700	0.022350	0.024700	+23.500%	192,702	-91.903%
2024-12-19	0.018450	0.020450	0.016900	0.020000	+6.383%	1,193,732	-90.000%
2024-12-18	0.025400	0.026500	0.016100	0.018800	-25.984%	2,686,495	-89.362%
2024-12-17	0.026000	0.026000	0.024200	0.025400	-0.392%	319,599	-92.126%
2024-12-16	0.026400	0.026400	0.025000	0.025500	-2.857%	247,307	-92.157%
2024-12-13	0.024400	0.026400	0.024400	0.026250	+6.491%	608,983	-92.381%
2024-12-12	0.021300	0.024900	0.018000	0.024650	-1.004%	1,769,539	-91.886%
2024-12-11	0.025000	0.027400	0.021100	0.024900	-0.400%	3,160,815	-91.968%
2024-12-10	0.024000	0.025000	0.021000	0.025000	+8.696%	5,086,209	-92.000%
2024-12-09	0.024000	0.025000	0.019000	0.023000	+1.545%	4,768,180	-91.304%
2024-12-06	0.017000	0.025000	0.016550	0.022650	+33.589%	4,914,100	-91.170%
2024-12-05	0.019800	0.020000	0.013100	0.016955	-5.806%	1,617,401	-88.204%
2024-12-04	0.014000	0.020000	0.013200	0.018000	+28.571%	2,793,367	-88.889%
2024-12-03	0.013900	0.014000	0.013000	0.014000	+9.375%	987,238	-85.714%
2024-12-02	0.009900	0.012900	0.009900	0.012800	+6.667%	197,848	-84.375%
2024-11-29	0.009950	0.012000	0.009950	0.012000	+20.603%	115,000	-83.333%
2024-11-27	0.012200	0.012200	0.006100	0.009950	-23.755%	536,507	-79.899%
2024-11-26	0.012150	0.013300	0.012150	0.013050	+17.040%	25,753	-84.674%
2024-11-25	0.009000	0.011400	0.009000	0.011150	+6.699%	295,623	-82.063%
2024-11-22	0.009750	0.011400	0.009750	0.010450	+4.500%	299,917	-80.861%
2024-11-21	0.014900	0.014900	0.007000	0.010000	-32.886%	831,275	-80.000%
2024-11-20	0.015025	0.015025	0.011500	0.014900	+3.472%	356,314	-86.577%
2024-11-19	0.015100	0.015900	0.014200	0.014400	+29.730%	325,098	-86.111%
2024-11-18	0.015300	0.016000	0.010100	0.011100	-28.387%	1,178,101	-81.982%
2024-11-15	0.015200	0.016025	0.014000	0.015500	-3.727%	264,224	-87.097%
2024-11-14	0.016200	0.018900	0.015200	0.016100	-10.481%	370,821	-87.578%
2024-11-13	0.012700	0.017985	0.012700	0.017985	+11.019%	709,250	-88.880%
2024-11-12	0.011800	0.017300	0.011800	0.016200	+29.600%	899,705	-87.654%
2024-11-11	0.015000	0.015000	0.011000	0.012500	-21.973%	662,005	-84.000%
2024-11-08	0.015800	0.016020	0.015800	0.016020	+6.800%	3,474	-87.516%
2024-11-07	0.014700	0.016900	0.014700	0.015000	0.000%	543,189	-86.667%
2024-11-06	0.016000	0.016000	0.015000	0.015000	-5.956%	15,304	-86.667%
2024-11-05	0.017200	0.017200	0.015900	0.015950	-6.561%	381,189	-87.461%
2024-11-04	0.015100	0.017070	0.015100	0.017070	+13.648%	885,513	-88.284%
2024-11-01	0.015000	0.015250	0.015000	0.015020	+3.586%	98,004	-86.684%
2024-10-31	0.014300	0.014525	0.014300	0.014500	+1.399%	83,290	-86.207%
2024-10-30	0.014300	0.015150	0.014300	0.014300	-3.051%	72,250	-86.014%
2024-10-29	0.014750	0.014750	0.014500	0.014750	0.000%	26,006	-86.441%
2024-10-28	0.015600	0.016150	0.014750	0.014750	-5.449%	669,531	-86.441%
2024-10-25	0.016780	0.016780	0.015200	0.015600	-5.911%	407,092	-87.179%
2024-10-24	0.018000	0.018000	0.016580	0.016580	-7.889%	5,329	-87.937%
2024-10-23	0.016850	0.018000	0.016850	0.018000	+6.825%	90,700	-88.889%
2024-10-22	0.016850	0.016850	0.016850	0.016850	-1.173%	500	-88.131%
2024-10-21	0.017220	0.018050	0.017050	0.017050	-0.292%	132,007	-88.270%
2024-10-18	0.018000	0.018050	0.017100	0.017100	-7.568%	121,500	-88.304%
2024-10-17	0.017100	0.018950	0.017050	0.018500	+9.467%	459,541	-89.189%
2024-10-16	0.016540	0.016900	0.016540	0.016900	+11.184%	13,897	-88.166%
2024-10-14	0.016200	0.016900	0.015200	0.015200	-3.919%	35,578	-86.842%
2024-10-11	0.016000	0.016000	0.015820	0.015820	-0.815%	1,250	-87.358%
2024-10-09	0.017000	0.017000	0.015000	0.015950	-6.397%	187,478	-87.461%
2024-10-07	0.017750	0.017950	0.016300	0.017040	-4.538%	389,727	-88.263%
2024-10-04	0.018100	0.019000	0.017850	0.017850	-6.053%	69,040	-88.796%
2024-10-02	0.018550	0.019000	0.018550	0.019000	0.000%	66,275	-89.474%
2024-10-01	0.019900	0.019900	0.019000	0.019000	-2.564%	210,956	-89.474%
2024-09-30	0.016700	0.019900	0.016000	0.019500	-2.010%	145,715	-89.744%
2024-09-27	0.019900	0.019900	0.019900	0.019900	+2.051%	630	-89.950%
2024-09-26	0.019500	0.019900	0.019000	0.019500	-1.015%	290,802	-89.744%
2024-09-25	0.019700	0.019900	0.019700	0.019700	+0.922%	2,659	-89.848%
2024-09-24	0.018800	0.019805	0.018800	0.019520	+4.946%	37,395	-89.754%
2024-09-23	0.018800	0.020000	0.018600	0.018600	-2.105%	263,734	-89.247%
2024-09-20	0.020000	0.020000	0.019000	0.019000	0.000%	717,561	-89.474%
2024-09-19	0.017550	0.019250	0.017050	0.019000	+8.262%	96,004	-89.474%
2024-09-18	0.019360	0.019540	0.017220	0.017550	+0.286%	113,000	-88.604%
2024-09-17	0.017250	0.017500	0.017250	0.017500	0.000%	39,620	-88.571%
2024-09-16	0.017200	0.017500	0.016000	0.017500	+9.375%	86,894	-88.571%
2024-09-13	0.017400	0.017400	0.016000	0.016000	-8.571%	6,321	-87.500%
2024-09-12	0.016100	0.017500	0.014630	0.017500	-1.130%	25,747	-88.571%
2024-09-11	0.015600	0.017700	0.015140	0.017700	-1.667%	71,971	-88.701%
2024-09-10	0.015000	0.018000	0.012500	0.018000	+33.333%	354,557	-88.889%
2024-09-09	0.014500	0.014500	0.013500	0.013500	-9.396%	38,301	-85.185%
2024-09-06	0.015450	0.015500	0.014900	0.014900	-0.667%	150,393	-86.577%
2024-09-05	0.016325	0.017900	0.015000	0.015000	-16.201%	53,233	-86.667%
2024-09-04	0.017890	0.018000	0.015800	0.017900	+0.505%	105,279	-88.827%
2024-09-03	0.016700	0.017810	0.015740	0.017810	+6.012%	433,210	-88.770%
2024-08-30	0.016900	0.016900	0.016400	0.016800	0.000%	6,488	-88.095%
2024-08-29	0.015500	0.017400	0.015500	0.016800	-9.189%	282,000	-88.095%
2024-08-28	0.015200	0.018500	0.015200	0.018500	+3.933%	52,130	-89.189%
2024-08-27	0.018400	0.018500	0.014600	0.017800	-4.301%	284,871	-88.764%
2024-08-26	0.019900	0.019900	0.018600	0.018600	-6.533%	100,414	-89.247%
2024-08-23	0.020400	0.020400	0.018100	0.019900	+4.737%	344,111	-89.950%
2024-08-22	0.023250	0.023250	0.017500	0.019000	-17.391%	1,112,001	-89.474%
2024-08-21	0.027500	0.027500	0.021900	0.023000	-6.122%	377,316	-91.304%
2024-08-20	0.020000	0.029000	0.019750	0.024500	+28.609%	4,206,632	-91.837%
2024-08-19	0.017400	0.019500	0.016700	0.019050	+9.483%	384,283	-89.501%
2024-08-16	0.017500	0.018000	0.016000	0.017400	-0.571%	97,500	-88.506%
2024-08-15	0.016500	0.017500	0.016500	0.017500	0.000%	1,471	-88.571%
2024-08-14	0.016800	0.017500	0.016800	0.017500	-2.778%	2,160	-88.571%
2024-08-13	0.018500	0.018500	0.016880	0.018000	+18.421%	53,223	-88.889%
2024-08-12	0.018500	0.019600	0.015200	0.015200	-17.838%	156,345	-86.842%
2024-08-09	0.016700	0.019900	0.014950	0.018500	+19.355%	383,334	-89.189%
2024-08-08	0.015850	0.016700	0.015500	0.015500	+3.333%	9,234	-87.097%
2024-08-07	0.015000	0.015050	0.013620	0.015000	0.000%	151,851	-86.667%
2024-08-06	0.016400	0.016400	0.013000	0.015000	+18.110%	185,229	-86.667%
2024-08-05	0.015300	0.016500	0.012700	0.012700	-24.405%	51,084	-84.252%
2024-08-02	0.017900	0.017900	0.016800	0.016800	-6.145%	93,959	-88.095%
2024-08-01	0.017900	0.017900	0.016000	0.017900	0.000%	50,923	-88.827%
2024-07-31	0.019800	0.019800	0.016340	0.017900	+4.801%	63,554	-88.827%
2024-07-30	0.016350	0.017900	0.014800	0.017080	-6.667%	49,045	-88.290%
2024-07-29	0.018100	0.018300	0.016050	0.018300	-1.348%	317,596	-89.071%
2024-07-26	0.018550	0.018550	0.018550	0.018550	+2.486%	5,002	-89.218%
2024-07-25	0.019500	0.019500	0.018100	0.018100	-7.179%	102,858	-88.950%
2024-07-24	0.019500	0.019500	0.018500	0.019500	+3.175%	21,311	-89.744%
2024-07-23	0.018500	0.020000	0.018500	0.018900	+7.386%	230,055	-89.418%
2024-07-22	0.018740	0.018900	0.017600	0.017600	-6.878%	37,941	-88.636%
2024-07-19	0.019800	0.019800	0.018250	0.018900	0.000%	112,166	-89.418%
2024-07-18	0.019050	0.019900	0.017500	0.018900	-5.025%	115,604	-89.418%
2024-07-17	0.019900	0.019900	0.018880	0.019900	+9.581%	95,367	-89.950%
2024-07-16	0.019900	0.019900	0.017500	0.018160	-3.147%	121,868	-88.987%
2024-07-15	0.018750	0.019900	0.018750	0.018750	+9.649%	15,004	-89.333%
2024-07-12	0.016900	0.019900	0.016900	0.017100	-14.500%	58,161	-88.304%
2024-07-11	0.019250	0.020000	0.016820	0.020000	+7.817%	20,945	-90.000%
2024-07-10	0.020000	0.024000	0.016700	0.018550	-4.872%	744,479	-89.218%
2024-07-09	0.025000	0.025000	0.018000	0.019500	-2.500%	225,660	-89.744%
2024-07-08	0.019900	0.020000	0.018500	0.020000	+8.108%	196,061	-90.000%
2024-07-05	0.019900	0.019900	0.018500	0.018500	-7.035%	12,301	-89.189%
2024-07-03	0.018450	0.019900	0.017100	0.019900	-0.251%	102,050	-89.950%
2024-07-02	0.018800	0.020000	0.018500	0.019950	-0.250%	476,228	-89.975%
2024-07-01	0.016450	0.020000	0.016450	0.020000	+21.212%	350,287	-90.000%
2024-06-28	0.019900	0.019900	0.012250	0.016500	-14.286%	3,112,895	-87.879%
2024-06-27	0.020000	0.020000	0.018300	0.019250	+3.495%	235,400	-89.610%
2024-06-26	0.020000	0.020000	0.018600	0.018600	-3.024%	883,400	-89.247%
2024-06-25	0.024500	0.025730	0.018300	0.019180	-21.714%	1,634,948	-89.572%
2024-06-24	0.027000	0.030850	0.023600	0.024500	-9.259%	779,393	-91.837%
2024-06-21	0.025000	0.027000	0.023860	0.027000	+12.266%	595,400	-92.593%
2024-06-20	0.024800	0.026900	0.023000	0.024050	+4.565%	1,341,317	-91.684%
2024-06-18	0.020000	0.023000	0.017060	0.023000	+27.778%	1,817,595	-91.304%
2024-06-17	0.019000	0.019000	0.016800	0.018000	0.000%	148,048	-88.889%
2024-06-14	0.018800	0.020000	0.016500	0.018000	+0.840%	68,093	-88.889%
2024-06-13	0.020000	0.022750	0.017850	0.017850	-8.696%	327,365	-88.796%
2024-06-12	0.021350	0.023400	0.019200	0.019550	+7.065%	252,641	-89.770%
2024-06-11	0.025300	0.026000	0.018260	0.018260	-26.667%	293,997	-89.047%
2024-06-10	0.020750	0.025000	0.020750	0.024900	+25.441%	98,213	-91.968%
2024-06-07	0.021000	0.021000	0.019850	0.019850	-4.337%	29,795	-89.924%
2024-06-06	0.020100	0.021100	0.018400	0.020750	-1.659%	29,699	-90.361%
2024-06-05	0.021200	0.022550	0.021100	0.021100	-4.525%	646,114	-90.521%
2024-06-04	0.021200	0.022800	0.021200	0.022100	+0.455%	111,012	-90.950%
2024-06-03	0.025300	0.025300	0.017300	0.022000	-8.333%	395,421	-90.909%
2024-05-31	0.025300	0.025300	0.022550	0.024000	0.000%	20,695	-91.667%
2024-05-30	0.019960	0.024000	0.019950	0.024000	+20.361%	436,117	-91.667%
2024-05-29	0.015800	0.019960	0.015800	0.019940	+25.409%	648,263	-89.970%
2024-05-28	0.015000	0.016500	0.012500	0.015900	+13.571%	704,495	-87.421%
2024-05-24	0.011000	0.014000	0.010650	0.014000	+27.273%	163,205	-85.714%
2024-05-23	0.012550	0.012550	0.010600	0.011000	-9.836%	156,698	-81.818%
2024-05-22	0.009500	0.012200	0.007600	0.012200	+28.421%	689,194	-83.607%
2024-05-21	0.008750	0.009500	0.008750	0.009500	+13.095%	231,656	-78.947%
2024-05-20	0.008000	0.008400	0.008000	0.008400	+17.483%	206,008	-76.190%
2024-05-17	0.006800	0.007900	0.006800	0.007150	+5.457%	401,636	-72.028%
2024-05-16	0.006950	0.007600	0.006780	0.006780	+7.619%	142,663	-70.501%
2024-05-15	0.007650	0.007900	0.006300	0.006300	-16.000%	1,290,090	-68.254%
2024-05-14	0.008000	0.008000	0.007400	0.007500	-11.765%	325,200	-73.333%
2024-05-13	0.008900	0.009140	0.008000	0.008500	-4.494%	193,129	-76.471%
2024-05-10	0.008450	0.008900	0.007500	0.008900	+11.250%	399,287	-77.528%
2024-05-09	0.007700	0.009500	0.007500	0.008000	+26.984%	783,683	-75.000%
2024-05-08	0.008000	0.008000	0.006300	0.006300	-16.000%	70,071	-68.254%
2024-05-07	0.009100	0.009100	0.007240	0.007500	-6.250%	314,027	-73.333%
2024-05-06	0.007930	0.008000	0.007000	0.008000	+6.667%	790,387	-75.000%
2024-05-03	0.007800	0.008000	0.006950	0.007500	-3.846%	293,528	-73.333%
2024-05-02	0.005460	0.007800	0.003100	0.007800	+56.000%	7,713,626	-74.359%
2024-05-01	0.008560	0.008800	0.005000	0.005000	-41.038%	2,002,044	-60.000%
2024-04-30	0.010000	0.010000	0.006950	0.008480	+14.595%	807,783	-76.415%
2024-04-29	0.006900	0.008000	0.006000	0.007400	+5.714%	4,000,012	-72.973%
2024-04-26	0.008000	0.009000	0.005000	0.007000	-1.408%	4,971,575	-71.429%
2024-04-25	0.012650	0.013120	0.007100	0.007100	-38.368%	5,877,855	-71.831%
2024-04-24	0.014600	0.014600	0.011520	0.011520	-17.714%	421,160	-82.639%
2024-04-23	0.016000	0.016000	0.013400	0.014000	0.000%	259,084	-85.714%
2024-04-22	0.017500	0.017500	0.014000	0.014000	-20.000%	424,980	-85.714%
2024-04-19	0.015900	0.019900	0.014500	0.017500	+15.132%	2,258,781	-88.571%
2024-04-18	0.018200	0.021500	0.013000	0.015200	-16.484%	3,647,273	-86.842%
2024-04-17	0.020000	0.020000	0.018100	0.018200	-4.712%	263,516	-89.011%
2024-04-16	0.018650	0.019100	0.018650	0.019100	0.000%	125,243	-89.529%
2024-04-15	0.019300	0.019300	0.018250	0.019100	-1.036%	606,177	-89.529%
2024-04-12	0.018740	0.019300	0.018740	0.019300	+0.521%	4,854	-89.637%
2024-04-11	0.019200	0.020000	0.018550	0.019200	+0.524%	813,845	-89.583%
2024-04-10	0.018700	0.019550	0.018000	0.019100	+2.688%	771,959	-89.529%
2024-04-09	0.018950	0.019900	0.017900	0.018600	+1.639%	209,302	-89.247%
2024-04-08	0.018350	0.018350	0.018300	0.018300	+2.809%	17,760	-89.071%
2024-04-05	0.018800	0.018900	0.017800	0.017800	0.000%	431,118	-88.764%
2024-04-04	0.017800	0.018300	0.017800	0.017800	-5.319%	182,034	-88.764%
2024-04-03	0.019800	0.021900	0.017700	0.018800	-5.051%	1,137,588	-89.362%
2024-04-02	0.019800	0.019900	0.019120	0.019800	+3.071%	548,839	-89.899%
2024-04-01	0.024900	0.024900	0.017600	0.019210	-1.487%	1,646,026	-89.589%
2024-03-28	0.024350	0.027500	0.019500	0.019500	-8.019%	514,125	-89.744%
2024-03-27	0.028000	0.039000	0.020100	0.021200	-19.084%	4,172,655	-90.566%
2024-03-26	0.023900	0.028500	0.020000	0.026200	+57.831%	1,831,814	-92.366%
2024-03-25	0.016760	0.024750	0.015950	0.016600	+0.606%	1,050,613	-87.952%
2024-03-22	0.015500	0.017800	0.014600	0.016500	-7.303%	179,005	-87.879%
2024-03-21	0.017800	0.019600	0.015700	0.017800	+7.879%	430,910	-88.764%
2024-03-20	0.016000	0.018100	0.015700	0.016500	+7.143%	246,611	-87.879%
2024-03-19	0.015360	0.017750	0.015360	0.015400	-0.965%	155,893	-87.013%
2024-03-18	0.015000	0.019700	0.015000	0.015550	+7.241%	408,207	-87.138%
2024-03-15	0.016800	0.017900	0.014500	0.014500	-3.333%	437,305	-86.207%
2024-03-14	0.017700	0.023800	0.015000	0.015000	-3.226%	7,301,267	-86.667%
2024-03-13	0.020000	0.024900	0.015500	0.015500	-11.932%	2,240,804	-87.097%
2024-03-12	0.017310	0.020000	0.017100	0.017600	+3.226%	729,888	-88.636%
2024-03-11	0.019000	0.024800	0.016200	0.017050	-10.263%	1,319,082	-88.270%
2024-03-08	0.021000	0.021000	0.013200	0.019000	-3.061%	1,890,901	-89.474%
2024-03-07	0.047000	0.047000	0.010200	0.019600	-58.298%	9,380,955	-89.796%
2024-03-06	0.050000	0.058900	0.046000	0.047000	-10.134%	135,360	-95.745%
2024-03-05	0.059100	0.060000	0.045600	0.052300	-11.356%	279,797	-96.176%
2024-03-04	0.059000	0.059000	0.051000	0.059000	0.000%	2,010,862	-96.610%
2024-03-01	0.054900	0.059000	0.040050	0.059000	+15.686%	1,810,161	-96.610%
2024-02-29	0.057000	0.059000	0.050175	0.051000	+4.508%	316,675	-96.078%
2024-02-28	0.049700	0.054000	0.048600	0.048800	-1.811%	67,256	-95.902%
2024-02-27	0.045000	0.058900	0.045000	0.049700	+10.444%	839,220	-95.976%
2024-02-26	0.060000	0.060000	0.036500	0.045000	+36.364%	63,996	-95.556%
2024-02-23	0.040000	0.063800	0.026100	0.033000	-15.385%	851,016	-93.939%
2024-02-22	0.032900	0.039000	0.032900	0.039000	+11.429%	193,276	-94.872%
2024-02-21	0.030950	0.039500	0.030950	0.035000	+16.667%	249,586	-94.286%
2024-02-20	0.028900	0.039600	0.028900	0.030000	+20.000%	513,595	-93.333%
2024-02-16	0.025000	0.028500	0.025000	0.025000	0.000%	164,369	-92.000%
2024-02-15	0.027000	0.027000	0.025000	0.025000	+2.041%	37,750	-92.000%
2024-02-14	0.026750	0.026750	0.024500	0.024500	0.000%	200	-91.837%
2024-02-13	0.025000	0.027560	0.024000	0.024500	-2.000%	104,263	-91.837%
2024-02-12	0.025000	0.028000	0.025000	0.025000	-8.088%	39,961	-92.000%
2024-02-09	0.023600	0.029700	0.023600	0.027200	-6.207%	201,565	-92.647%
2024-02-08	0.026350	0.029700	0.026350	0.029000	+10.057%	185,001	-93.103%
2024-02-07	0.024850	0.029500	0.022000	0.026350	+33.756%	496,970	-92.410%
2024-02-06	0.020300	0.022100	0.019700	0.019700	-1.500%	323,364	-89.848%
2024-02-05	0.018500	0.021470	0.018500	0.020000	+11.111%	490,257	-90.000%
2024-02-02	0.019000	0.020500	0.017040	0.018000	-5.263%	320,236	-88.889%
2024-02-01	0.022200	0.022200	0.019000	0.019000	-5.000%	264,344	-89.474%
2024-01-31	0.019500	0.020000	0.019500	0.020000	+11.111%	200,190	-90.000%
2024-01-30	0.022100	0.024620	0.017600	0.018000	-9.548%	1,570,481	-88.889%
2024-01-29	0.020600	0.020900	0.019900	0.019900	-7.998%	207,790	-89.950%
2024-01-26	0.023000	0.023000	0.021630	0.021630	+7.612%	10,584	-90.754%
2024-01-25	0.020050	0.020100	0.020050	0.020100	+0.249%	19,858	-90.050%
2024-01-24	0.021100	0.023450	0.020000	0.020050	+0.250%	432,167	-90.025%
2024-01-23	0.029500	0.029500	0.019580	0.020000	0.000%	1,944,204	-90.000%
2024-01-22	0.020000	0.020100	0.019700	0.020000	+1.010%	878,205	-90.000%
2024-01-19	0.019900	0.020000	0.019050	0.019800	+0.815%	458,256	-89.899%

.dark-mode .c5hYNb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c5hYNb{ color: #333333; background-color: white; border: 2px solid #333333; }CRTGTHE CORETEC GROUP INCstock OTC

CRTG
THE CORETEC GROUP INC
stock OTC