ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Coretec Group Inc (QB)

Coretec Group Inc (QB) (CRTG)

0.024305
0.00106
( 4.54% )
Updated: 05:05:33
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.001695-6.519230769230.0260.02650.016110128730.0203142CS
40.012155100.0411522630.012150.02740.006116763000.02185131CS
120.00440522.1356783920.01990.02740.00617819750.02001611CS
26-0.002695-9.981481481480.0270.030850.00615204940.01991358CS
52-0.002195-8.283018867920.02650.06380.00316969830.01862908CS
156-0.029695-54.99074074070.0540.10.00313902980.02284205CS
260-0.213195-89.76631578950.23750.510.00312972650.04301418CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17349924000.02325-0.00145-5.870.024850.024850.0216671835
17347332000.02470.004723.500.023350.02470.0223499192702
17346468000.020.00126.380.018450.020450.01689991193732
17345609400.0188-0.0066-25.980.02540.02650.01612686495
17344743600.0254-0.0001-0.390.0260.0260.0242319599
17343881400.0254999-0.00075-2.860.02640.02640.025246840
17341289400.026250.00160016.490.02440.02640.0244608983
17340424800.0246499-0.00025-1.000.02130.02489990.0181769539
17339559000.0248999-0.0001-0.400.0250.02740.02113160815
17338692000.0250.0028.700.0240.0250.0215086209
17337828000.0230.000351.550.0240.0250.0194768180
17335236000.022650.00569533.590.0170.0250.016554914100
17334375000.016955-0.001045-5.810.01980.020.01311617401
17333509800.0180.00428.570.0140.020.01322750927
17332647000.0140.00129.380.01390.0140.013987238
17331781800.01280.00086.670.00990.01290.0099197848
17329182000.0120.0020520.600.009950.0120.00995115000
17327465400.00995-0.0031-23.750.01220.01220.0061536507
17326601400.013050.001917.040.012150.01330.0121525753
17325735600.011150.00070016.700.0090.01140.009295623
17323140000.01044990.00044994.500.009750.01140.00975299917
17322279000.01-0.0049-32.890.01490.01490.007831275
17321417400.01490.00053.470.0150250.0150250.0115356314
17320548000.01440.003329.730.01510.01590.0142325098
17319686400.0111-0.0044-28.390.01530.0160.01011178101
17317092600.0155-0.0006-3.730.01520.0160250.014264224
17316228000.0161-0.001885-10.480.01620.01890.0152370821
17315367600.0179850.00178511.020.01270.0179850.0127709250
17314504800.01620.003729.600.01180.01730.0118899705
17313636000.0125-0.00352-21.970.0150.0150.011669954
17311044000.016020.001026.800.01580.016020.01583474
17310185400.01500.000.01470.01689990.0147543189
17309316000.015-0.00095-5.960.0160.0160.01515304
17308456800.01595-0.00112-6.560.01720.01720.0159381189
17307591600.01706990.002049913.650.01510.01706990.0151885513
17304964200.015020.000523.590.0150.015250.01598004
17304097800.01450.00021.400.01430.0145250.014383290
17303235000.0143-0.00045-3.050.01430.015150.014372250
17302372800.0147500.000.014750.014750.014526006
17301508800.01475-0.00085-5.450.01560.016150.01475669531
17298915000.0156-0.00098-5.910.016780.016780.0152407092
17298051600.01658-0.00142-7.890.0180.0180.016585329
17297189400.0180.001156.820.016850.0180.0168590700
17296323000.01685-0.0002-1.170.016850.016850.01685500
17295456000.01705-5.0E-5-0.290.017220.018050.01705132007
17292864000.0171-0.0014-7.570.0180.018050.0171121500
17292000000.01850.00160019.470.01710.018950.01705459541
17291139600.01689990.001699911.180.016540.01689990.0165413897
17290276200.015200.000.01520.01520.01520
17289412200.0152-0.00062-3.920.01620.01689990.015235578
17286819000.01582-0.00013-0.820.0160.0160.015821250
17285952000.0159500.000.015950.015950.015950
17285088000.01595-0.00109-6.400.0170.0170.015187478
17284224000.0170400.000.017040.017040.017040
17283360000.01704-0.00081-4.540.01774990.017950.0162999389727
17280772200.01785-0.00115-6.050.01810.0190.0178569040
17279904000.01900.000.0190.0190.0190
17279040000.01900.000.018550.0190.0185566275
17278181400.019-0.0005-2.560.01990.01990.019210956
17277313800.0195-0.0004-2.010.01670.01990.016145715
17274720000.01990.00042.050.01990.01990.0199630
17273862000.0195-0.0002-1.020.01950.01990.019290802
17272992000.01970.000180.920.01970.01990.01972659
17272128000.019520.00092014.950.01880.0198050.018837395

Your Recent History

Delayed Upgrade Clock