Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Coretec Group Inc (OP: CRTG )

0.0171 +0.0021 (+14.00%)
Streaming Delayed Price Updated: 3:48 PM EST, Nov 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 04, 2024 0.0151 0.0171 0.0151 0.0171 885,513 +0.00(+14.00%)
Nov 01, 2024 0.0150 0.0153 0.0150 0.0150 98,004 +0.00(+3.45%)
Oct 31, 2024 0.0143 0.0145 0.0143 0.0145 83,290 +0.00(+1.40%)
Oct 30, 2024 0.0152 0.0152 0.0143 0.0143 72,250 -0.00(-3.38%)
Oct 29, 2024 0.0148 0.0148 0.0145 0.0148 26,006 +0.00(+0.00%)
Oct 28, 2024 0.0156 0.0162 0.0148 0.0148 669,531 -0.00(-5.13%)
Oct 25, 2024 0.0168 0.0168 0.0152 0.0156 407,092 -0.00(-6.02%)
Oct 24, 2024 0.0166 0.0180 0.0166 0.0166 5,329 -0.00(-7.78%)
Oct 23, 2024 0.0169 0.0180 0.0169 0.0180 90,700 +0.00(+6.51%)
Oct 22, 2024 0.0169 0.0169 0.0169 0.0169 500 -0.00(-1.17%)
Oct 21, 2024 0.0172 0.0181 0.0171 0.0171 132,007 +0.00(+0.00%)
Oct 18, 2024 0.0180 0.0181 0.0171 0.0171 121,500 -0.00(-7.57%)
Oct 17, 2024 0.0171 0.0190 0.0171 0.0185 459,541 +0.00(+9.47%)
Oct 16, 2024 0.0165 0.0169 0.0165 0.0169 13,897 +0.00(+11.18%)
Oct 14, 2024 0.0152 0 -0.00(-3.80%)
Oct 11, 2024 0.0160 0.0160 0.0158 0.0158 1,250 -0.00(-1.25%)
Oct 09, 2024 0.0160 28 -0.00(-5.88%)
Oct 07, 2024 0.0170 67 -0.00(-5.03%)
Oct 04, 2024 0.0181 0.0190 0.0179 0.0179 69,040 -0.00(-5.79%)
Oct 02, 2024 0.0190 66 +0.00(+0.00%)
Oct 01, 2024 0.0199 0.0199 0.0190 0.0190 210,956 -0.00(-2.56%)
Sep 30, 2024 0.0199 0.0199 0.0160 0.0195 145,715 -0.00(-2.01%)
Sep 27, 2024 0.0199 0.0199 0.0199 0.0199 630 +0.00(+2.05%)
Sep 26, 2024 0.0195 0.0199 0.0190 0.0195 290,802 -0.00(-1.02%)
Sep 25, 2024 0.0197 0.0199 0.0197 0.0197 2,659 +0.00(+1.03%)
Sep 24, 2024 0.0188 0.0198 0.0188 0.0195 37,395 +0.00(+4.84%)
Sep 23, 2024 0.0188 0.0200 0.0186 0.0186 263,734 -0.00(-2.11%)
Sep 20, 2024 0.0200 0.0200 0.0190 0.0190 717,561 +0.00(+0.00%)
Sep 19, 2024 0.0176 0.0193 0.0171 0.0190 96,004 +0.00(+7.95%)
Sep 18, 2024 0.0194 0.0195 0.0172 0.0176 113,000 +0.00(+0.57%)
Sep 17, 2024 0.0175 0.0175 0.0173 0.0175 39,620 +0.00(+0.00%)
Sep 16, 2024 0.0172 0.0175 0.0160 0.0175 86,894 +0.00(+9.38%)
Sep 13, 2024 0.0174 0.0174 0.0160 0.0160 6,321 -0.00(-8.57%)
Sep 12, 2024 0.0161 0.0175 0.0146 0.0175 25,747 -0.00(-1.13%)
Sep 11, 2024 0.0156 0.0177 0.0151 0.0177 71,971 -0.00(-1.67%)
Sep 10, 2024 0.0140 0.0180 0.0125 0.0180 354,557 +0.00(+33.33%)
Sep 09, 2024 0.0145 0.0145 0.0135 0.0135 38,301 -0.00(-9.40%)
Sep 06, 2024 0.0155 0.0155 0.0149 0.0149 150,393 -0.00(-0.67%)
Sep 05, 2024 0.0163 0.0179 0.0150 0.0150 53,233 -0.00(-16.20%)
Sep 04, 2024 0.0179 0.0180 0.0158 0.0179 105,279 +0.00(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.