Core Assets Corp (OP: CCOOF )

Date	Open	High	Low	Close	Volume	Change (%)
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(+10.00%)
Apr 22, 2024	0.0708	0.0825	0.0708	0.0820	22,611	+0.01(+9.33%)
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%)
Apr 01, 2024	0.0720	0.0740	0.0711	0.0739	134,968	+0.00(+6.18%)
Mar 28, 2024	0.0726	0.0726	0.0681	0.0696	442,109	-0.01(-6.95%)
Mar 27, 2024	0.0795	0.0795	0.0668	0.0748	986,868	-0.01(-6.97%)
Mar 26, 2024	0.0811	0.0812	0.0763	0.0804	108,145	-0.01(-7.80%)
Mar 25, 2024	0.0860	0.0872	0.0802	0.0872	15,369	+0.01(+6.73%)
Mar 22, 2024	0.0850	0.0850	0.0800	0.0817	57,668	-0.00(-4.11%)
Mar 21, 2024	0.0875	0.0875	0.0831	0.0852	18,652	-0.00(-4.38%)
Mar 20, 2024	0.0830	0.0891	0.0830	0.0891	236,840	+0.00(+2.41%)
Mar 19, 2024	0.0920	0.0920	0.0850	0.0870	317,320	-0.01(-6.15%)
Mar 18, 2024	0.1000	0.1000	0.0837	0.0927	47,178	-0.01(-10.87%)
Mar 15, 2024	0.1070	0.1070	0.1022	0.1040	146,000	-0.00(-4.24%)
Mar 14, 2024	0.1050	0.1093	0.1050	0.1086	147,840	+0.00(+2.65%)
Mar 13, 2024	0.1131	0.1131	0.1058	0.1058	59,464	-0.01(-6.45%)
Mar 12, 2024	0.1109	0.1150	0.1099	0.1131	21,700	+0.00(+1.89%)
Mar 11, 2024	0.1100	0.1110	0.1070	0.1110	30,576	-0.01(-4.39%)
Mar 08, 2024	0.1161	0.1161	0.1161	0.1161	1,400	+0.01(+5.64%)
Mar 07, 2024	0.1099	0.1099	0.1099	0.1099	995	-0.00(-2.74%)
Mar 06, 2024	0.1088	0.1150	0.1014	0.1130	108,680	-0.00(-2.67%)
Mar 05, 2024	0.1161	0.1161	0.1050	0.1161	6,218	+0.01(+6.81%)
Mar 04, 2024	0.1073	0.1164	0.1073	0.1087	309,794	-0.00(-3.12%)

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.