Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-19	Q	CRTG	0.0159	0.0199	0.0145	0.0175	0.0023	2,258,781	51	0.0146	0.0192
2024-04-18	Q	CRTG	0.0182	0.0215	0.013	0.0152	-0.003	3,647,273	88	0.013	0.0168
2024-04-17	Q	CRTG	0.02	0.02	0.0181	0.0182	-0.0009	263,516	11	0.018	0.0196
2024-04-16	Q	CRTG	0.01865	0.0191	0.01865	0.0191		125,243	11	0.0178	0.021
2024-04-15	Q	CRTG	0.0193	0.0193	0.01825	0.0191	-0.0002	606,177	9	0.0182	0.0191
2024-04-12	Q	CRTG	0.01874	0.0193	0.01874	0.0193	0.0001	4,854	7	0.0188	0.0199
2024-04-11	Q	CRTG	0.0192	0.02	0.01855	0.0192	0.0001	813,845	13	0.0179	0.0255
2024-04-10	Q	CRTG	0.0187	0.01955	0.018	0.0191	0.0005	771,959	18	0.0179	0.0255
2024-04-09	Q	CRTG	0.01895	0.0199	0.0179	0.0186	0.0003	209,302	23	0.0179	0.0199
2024-04-08	Q	CRTG	0.01835	0.01835	0.0183	0.0183	0.0005	17,760	3	0.0179	0.0199
2024-04-05	Q	CRTG	0.0188	0.0189	0.0178	0.0178		431,118	17	0.0178	0.0189
2024-04-04	Q	CRTG	0.0178	0.0183	0.0178	0.0178	-0.001	182,034	9	0.0178	0.0187
2024-04-03	Q	CRTG	0.0198	0.0219	0.0177	0.0188	-0.001	1,137,588	59	0.0178	0.0188
2024-04-02	Q	CRTG	0.0198	0.0199	0.01912	0.0198	0.00059	548,839	9	0.018	0.0199
2024-04-01	Q	CRTG	0.0249	0.0249	0.0176	0.01921	-0.00029	1,646,026	92	0.0172	0.0247
2024-03-29	Q	CRTG	0.02435	0.0275	0.0195	0.0195	-0.0017	0	0
2024-03-28	Q	CRTG	0.02435	0.0275	0.0195	0.0195	-0.0017	514,125	30	0.0195	0.0366
2024-03-27	Q	CRTG	0.028	0.039	0.0201	0.0212	-0.005	4,172,655	61	0.019	0.0376
2024-03-26	Q	CRTG	0.0239	0.0285	0.02	0.0262	0.0096	1,831,814	42	0.0001	0.0398
2024-03-25	Q	CRTG	0.01676	0.02475	0.01595	0.0166	0.0001	1,050,613	50	0.016	0.0237
2024-03-22	Q	CRTG	0.0155	0.0178	0.0146	0.0165	-0.0013	179,005	14	0.0152	0.018
2024-03-21	Q	CRTG	0.0178	0.0196	0.0157	0.0178	0.0013	430,910	28	0.0146	0.018
2024-03-20	Q	CRTG	0.016	0.0181	0.0157	0.0165	0.0011	246,611	16	0.0165	0.0183
2024-03-19	Q	CRTG	0.01536	0.01775	0.01536	0.0154	-0.00015	155,893	21	0.013	0.0183
2024-03-18	Q	CRTG	0.015	0.0197	0.015	0.01555	0.00105	408,207	29	0.013	0.0159
2024-03-15	Q	CRTG	0.0168	0.0179	0.0145	0.0145	-0.0005	437,305	38	0.0001	0.0159
2024-03-14	Q	CRTG	0.0177	0.0238	0.015	0.015	-0.0005	7,301,267	144	0.0145	0.025
2024-03-13	Q	CRTG	0.02	0.0249	0.0155	0.0155	-0.0021	2,240,804	63	0.013	0.0229
2024-03-12	Q	CRTG	0.01731	0.02	0.0171	0.0176	0.00055	729,888	29	0.0176	0.0299
2024-03-11	Q	CRTG	0.019	0.0248	0.0162	0.01705	-0.00195	1,319,082	48	0.0151	0.0185
2024-03-08	Q	CRTG	0.021	0.021	0.0132	0.019	-0.0006	1,890,901	59	0.015	0.019
2024-03-07	Q	CRTG	0.047	0.047	0.0102	0.0196	-0.0274	9,380,955	218	0.0175	0.0197
2024-03-06	Q	CRTG	0.05	0.0589	0.046	0.047	-0.0053	135,360	17	0.04	0.0589
2024-03-05	Q	CRTG	0.0591	0.06	0.0456	0.0523	-0.0067	279,797	16	0.0285	0.10
2024-03-04	Q	CRTG	0.059	0.059	0.051	0.059		2,010,862	48	0.02	0.10
2024-03-01	Q	CRTG	0.0549	0.059	0.04005	0.059	0.008	1,810,161	59	0.02	0.10
2024-02-29	Q	CRTG	0.057	0.059	0.050175	0.051	0.0022	316,675	31	0.0499	0.10
2024-02-28	Q	CRTG	0.0497	0.054	0.0486	0.0488	-0.0009	67,256	12	0.045	0.10
2024-02-27	Q	CRTG	0.045	0.0589	0.045	0.0497	0.0047	839,220	33	0.045	0.10
2024-02-26	Q	CRTG	0.06	0.06	0.0365	0.045	0.012	63,996	13	0.045	0.10
2024-02-23	Q	CRTG	0.04	0.0638	0.0261	0.033	-0.006	851,016	59	0.02	0.067
2024-02-22	Q	CRTG	0.0329	0.039	0.0329	0.039	0.004	193,276	13	0.032	0.04
2024-02-21	Q	CRTG	0.03095	0.0395	0.03095	0.035	0.005	249,586	28	0.022	0.0449
2024-02-20	Q	CRTG	0.0289	0.0396	0.0289	0.03	0.005	513,595	25	0.022	0.0348
2024-02-19	Q	CRTG	0.025	0.0285	0.025	0.025		0	0
2024-02-16	Q	CRTG	0.025	0.0285	0.025	0.025		164,369	13	0.02	0.0399
2024-02-15	Q	CRTG	0.027	0.027	0.025	0.025	0.0005	37,750	3	0.02	0.0399
2024-02-14	Q	CRTG	0.02675	0.02675	0.0245	0.0245		200	2	0.02	0.0399
2024-02-13	Q	CRTG	0.025	0.02756	0.024	0.0245	-0.0005	104,263	13	0.02	0.027
2024-02-12	Q	CRTG	0.025	0.028	0.025	0.025	-0.0022	39,961	9	0.02	0.0399
2024-02-09	Q	CRTG	0.0236	0.0297	0.0236	0.0272	-0.0018	201,565	24	0.025	0.0294
2024-02-08	Q	CRTG	0.02635	0.0297	0.02635	0.029	0.00265	185,001	13	0.0236	0.04
2024-02-07	Q	CRTG	0.02485	0.0295	0.022	0.02635	0.00665	496,970	23	0.0221	0.10
2024-02-06	Q	CRTG	0.0203	0.0221	0.0197	0.0197	-0.0003	323,364	12	0.0185	0.0295
2024-02-05	Q	CRTG	0.0185	0.02147	0.0185	0.02	0.002	490,257	20	0.0177	0.0246
2024-02-02	Q	CRTG	0.019	0.0205	0.01704	0.018	-0.001	320,236	14	0.014	0.0222
2024-02-01	Q	CRTG	0.0222	0.0222	0.019	0.019	-0.001	264,344	17	0.015	0.10
2024-01-31	Q	CRTG	0.0195	0.02	0.0195	0.02	0.002	200,190	9	0.015	0.10
2024-01-30	Q	CRTG	0.0221	0.02462	0.0176	0.018	-0.0019	1,570,481	54	0.015	0.10
2024-01-29	Q	CRTG	0.0206	0.0209	0.0199	0.0199	-0.00173	207,790	11	0.015	0.10
2024-01-26	Q	CRTG	0.023	0.023	0.02163	0.02163	0.00153	10,584	5	0.015	0.10
2024-01-25	Q	CRTG	0.02005	0.0201	0.02005	0.0201	0.00005	19,858	4	0.02	0.04
2024-01-24	Q	CRTG	0.0211	0.02345	0.02	0.02005	0.00005	432,167	24	0.02	0.10
2024-01-23	Q	CRTG	0.0295	0.0295	0.01958	0.02		1,944,204	59	0.0199	0.10
2024-01-22	Q	CRTG	0.02	0.0201	0.0197	0.02	0.0002	878,205	28	0.02	0.04