PINK:CRTG
Coretec Group Inc Stock Price (Quote)
$0.0140
+0.0030 (+27.27%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.0031 | $0.0146 | Friday, 24th May 2024 CRTG stock ended at $0.0140. This is 27.27% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 31.46% from a day low at $0.0107 to a day high of $0.0140. |
90 days | $0.0031 | $0.0600 | |
52 weeks | $0.0031 | $0.0800 |
Date | Open | High | Low | Close | Volume |
May 24, 2024 | $0.0110 | $0.0140 | $0.0107 | $0.0140 | 163 187 |
May 23, 2024 | $0.0126 | $0.0126 | $0.0106 | $0.0110 | 156 698 |
May 22, 2024 | $0.0095 | $0.0122 | $0.0076 | $0.0122 | 689 194 |
May 21, 2024 | $0.0088 | $0.0095 | $0.0088 | $0.0095 | 231 656 |
May 20, 2024 | $0.0080 | $0.0084 | $0.0080 | $0.0084 | 206 008 |
May 17, 2024 | $0.0068 | $0.0079 | $0.0068 | $0.0072 | 401 636 |
May 16, 2024 | $0.0070 | $0.0076 | $0.0068 | $0.0068 | 142 662 |
May 15, 2024 | $0.0077 | $0.0079 | $0.0063 | $0.0063 | 1 290 090 |
May 14, 2024 | $0.0080 | $0.0080 | $0.0074 | $0.0075 | 325 200 |
May 13, 2024 | $0.0089 | $0.0091 | $0.0080 | $0.0085 | 193 129 |
May 10, 2024 | $0.0085 | $0.0089 | $0.0075 | $0.0089 | 399 287 |
May 09, 2024 | $0.0077 | $0.0095 | $0.0075 | $0.0080 | 783 683 |
May 08, 2024 | $0.0080 | $0.0080 | $0.0063 | $0.0063 | 70 071 |
May 07, 2024 | $0.0091 | $0.0091 | $0.0072 | $0.0075 | 314 027 |
May 06, 2024 | $0.0079 | $0.0080 | $0.0070 | $0.0080 | 790 298 |
May 03, 2024 | $0.0078 | $0.0080 | $0.0070 | $0.0075 | 293 528 |
May 02, 2024 | $0.0055 | $0.0078 | $0.0031 | $0.0078 | 7 713 626 |
May 01, 2024 | $0.0086 | $0.0088 | $0.0050 | $0.0050 | 2 002 044 |
Apr 30, 2024 | $0.0100 | $0.0100 | $0.0070 | $0.0085 | 807 783 |
Apr 29, 2024 | $0.0069 | $0.0080 | $0.0060 | $0.0074 | 4 000 012 |
Apr 26, 2024 | $0.0080 | $0.0090 | $0.0050 | $0.0070 | 4 971 575 |
Apr 25, 2024 | $0.0127 | $0.0131 | $0.0071 | $0.0071 | 5 859 055 |
Apr 24, 2024 | $0.0146 | $0.0146 | $0.0115 | $0.0115 | 364 360 |
Apr 23, 2024 | $0.0160 | $0.0160 | $0.0134 | $0.0140 | 259 084 |
Apr 22, 2024 | $0.0175 | $0.0175 | $0.0140 | $0.0140 | 424 980 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CRTG stock historical prices to predict future price movements?
Trend Analysis: Examine the CRTG stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CRTG stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.