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)

0.0155
-0.0006
(-3.73%)
Closed 18 November 8:00AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.0003-1.898734177220.01580.01890.0115306410.01572867CS
4-0.0025-13.88888888890.0180.01890.0113092300.01579484CS
12-0.0049-24.01960784310.02040.02040.0112131160.01688719CS
260.00785102.6143790850.007650.030850.00633255440.01855608CS
52-0.0045-22.50.020.06380.00315643760.01810075CS
156-0.066-80.9815950920.08150.10.00313600180.02467984CS
260-0.1345-89.66666666670.150.510.00312690910.0456724CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
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
17271269400.0185999-0.0004-2.110.01880.020.0185999263734
17268672000.01900.000.020.020.019717561
17267812200.0190.001458.260.017550.019250.0170596004
17266944600.017555.0E-50.290.019360.01953990.01722113000
17266082400.017500.000.017250.01750.0172539620
17265217200.01750.00159.380.01720.01750.01686894
17262629400.016-0.0015-8.570.01740.01740.0166321
17261765400.0175-0.0002-1.130.01610.01750.0146325747
17260901400.0177-0.0003-1.670.01560.01770.0151471971
17260035000.0180.004533.330.0150.0180.0125354557
17259171600.0135-0.0014-9.400.01450.01450.013538301
17256580200.0149-0.0001-0.670.015450.01550.0149150393
17255714400.015-0.0029-16.200.0163250.01790.01553233
17254850400.01799.0E-50.510.017890.0180.0158105279
17253988800.017810.001016.010.01670.017810.01574433210
17250533400.016800.000.01689990.01689990.01646488
17249664000.0168-0.0017-9.190.01550.01740.0155282000
17248803600.01850.00073.930.01520.01850.015252130
17247940800.0178-0.0008-4.300.01840.01850.0146284871
17247077400.0185999-0.0013-6.530.01990.01990.0185999100414
17244484800.01990.00094.740.02040.02040.0181344111
17243621400.019-0.004-17.390.023250.023250.01751112001
17242753800.023-0.0015-6.120.02750.02750.0219377316
17241888000.02450.0054528.610.020.0290.019754206632
17241028800.019050.001659.480.01740.01950.0167384283

Your Recent History

Delayed Upgrade Clock