Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Core Assets Corp (OP: CCOOF )

0.1157 +0.0052 (+4.71%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 10, 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 (%)
Jun 07, 2024 0.1120 0.1150 0.1050 0.1105 167,000 -0.00(-2.21%)
Jun 06, 2024 0.0970 0.1185 0.0900 0.1130 964,001 +0.02(+21.24%)
Jun 05, 2024 0.0931 0.0962 0.0928 0.0932 85,962 -0.00(-0.85%)
Jun 04, 2024 0.0920 0.0940 0.0920 0.0940 12,500 -0.00(-3.09%)
Jun 03, 2024 0.0924 0.0973 0.0910 0.0970 81,115 +0.01(+8.26%)
May 31, 2024 0.0904 0.0904 0.0875 0.0896 23,408 +0.01(+6.67%)
May 30, 2024 0.0811 0.0840 0.0811 0.0840 23,200 -0.00(-2.44%)
May 29, 2024 0.0880 0.0880 0.0825 0.0861 7,674 -0.00(-2.16%)
May 28, 2024 0.0899 0.0900 0.0880 0.0880 141,997 -0.00(-4.66%)
May 24, 2024 0.0923 0.0923 0.0923 0.0923 5,500 +0.01(+9.88%)
May 23, 2024 0.0865 0.0865 0.0840 0.0840 56,174 -0.00(-1.87%)
May 22, 2024 0.0870 0.0885 0.0840 0.0856 77,700 -0.01(-9.89%)
May 21, 2024 0.0909 0.0950 0.0865 0.0950 39,500 +0.01(+5.79%)
May 20, 2024 0.0896 0.0898 0.0896 0.0898 8,000 +0.00(+0.22%)
May 17, 2024 0.0864 0.0896 0.0855 0.0896 166,875 +0.00(+3.70%)
May 16, 2024 0.0880 0.0930 0.0864 0.0864 85,829 -0.00(-0.12%)
May 15, 2024 0.0928 0.0928 0.0860 0.0865 54,725 +0.00(+0.46%)
May 14, 2024 0.0928 0.0960 0.0853 0.0861 43,676 -0.01(-10.13%)
May 13, 2024 0.0800 0.0960 0.0800 0.0958 21,230 +0.01(+9.36%)
May 10, 2024 0.0861 0.0876 0.0861 0.0876 2,549 +0.00(+5.80%)
May 09, 2024 0.0883 0.0883 0.0828 0.0828 14,000 -0.00(-4.94%)
May 08, 2024 0.0871 0.0871 0.0871 0.0871 452 +0.00(+0.69%)
May 07, 2024 0.0876 0.0900 0.0824 0.0865 23,646 -0.00(-4.63%)
May 06, 2024 0.0899 0.0925 0.0881 0.0907 44,103 +0.00(+0.78%)
May 03, 2024 0.0900 0.0917 0.0900 0.0900 47,156 -0.01(-7.22%)
May 02, 2024 0.0930 0.0970 0.0870 0.0970 61,761 +0.01(+11.24%)
May 01, 2024 0.1000 0.1000 0.0872 0.0872 20,337 -0.01(-8.88%)
Apr 30, 2024 0.0957 0.0957 0.0957 0.0957 5,037 +0.00(+4.48%)
Apr 29, 2024 0.0916 0.0916 0.0916 0.0916 4,075 -0.00(-3.58%)
Apr 26, 2024 0.0999 0.1034 0.0915 0.0950 6,644 -0.00(-4.90%)
Apr 25, 2024 0.0943 0.0999 0.0943 0.0999 30,169 +0.01(+7.30%)
Apr 24, 2024 0.0920 0.0964 0.0898 0.0931 4,713 +0.00(+3.22%)
Apr 23, 2024 0.0800 0.0932 0.0800 0.0902 43,521 +0.01(+9.33%)
Apr 22, 2024 0.0708 0.0825 0.0708 0.0825 19,654 +0.01(+10.00%)
Apr 19, 2024 0.0750 0.0770 0.0750 0.0750 21,623 -0.00(-2.47%)
Apr 18, 2024 0.0738 0.0769 0.0711 0.0769 125,099 +0.00(+2.95%)
Apr 17, 2024 0.0807 0.0847 0.0747 0.0747 98,953 -0.01(-10.22%)
Apr 16, 2024 0.0833 0.0833 0.0795 0.0832 78,287 -0.00(-0.60%)
Apr 15, 2024 0.0838 0.0840 0.0767 0.0837 160,995 +0.00(+0.60%)
Apr 12, 2024 0.0821 0.0850 0.0795 0.0832 55,004 +0.00(+0.85%)
Apr 11, 2024 0.0811 0.0854 0.0811 0.0825 65,016 +0.00(+1.23%)
Apr 10, 2024 0.0786 0.0844 0.0779 0.0815 181,610 +0.00(+6.12%)
Apr 09, 2024 0.0874 0.0874 0.0768 0.0768 94,044 -0.01(-14.19%)
Apr 08, 2024 0.0800 0.0895 0.0800 0.0895 32,526 +0.01(+7.96%)
Apr 05, 2024 0.0855 0.0855 0.0802 0.0829 170,189 -0.00(-5.26%)
Apr 04, 2024 0.0852 0.0941 0.0823 0.0875 101,053 +0.01(+8.43%)
Apr 03, 2024 0.0745 0.0813 0.0742 0.0807 120,261 +0.01(+9.50%)
Apr 02, 2024 0.0729 0.0740 0.0710 0.0737 173,719 -0.00(-0.27%)
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.