Australia markets open in 2 hours 50 minutes

Core Assets Corp. (CCOOF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.1353+0.0018 (+1.35%)
As of 12:23PM EST. Market open.
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Dec 20230.13170.13530.13170.13530.13532,100
08 Dec 20230.13800.13800.13020.13350.133553,253
07 Dec 20230.13600.13800.13370.13800.138067,336
06 Dec 20230.12870.13170.12400.12840.128467,901
05 Dec 20230.12540.13540.12540.12800.128060,100
04 Dec 20230.11950.13480.11950.13480.1348124,535
01 Dec 20230.11280.11730.11280.11730.117345,510
30 Nov 20230.11000.11050.11000.11050.11059,035
29 Nov 20230.11170.11350.11000.11100.111078,831
28 Nov 20230.11000.11170.11000.11170.111792,275
27 Nov 20230.12090.12090.11000.11890.118970,954
24 Nov 20230.11800.11800.11000.11320.113219,000
22 Nov 20230.11160.11330.11000.11260.112673,223
21 Nov 20230.11540.11900.11000.11000.110012,793
20 Nov 20230.11520.11520.11000.11000.1100151,098
17 Nov 20230.11500.11500.11000.11000.110040,132
16 Nov 20230.11000.11800.11000.11800.11805,941
15 Nov 20230.11100.11560.11100.11100.111031,828
14 Nov 20230.12190.12600.12190.12590.125919,252
13 Nov 20230.11100.11100.11100.11100.1110114
10 Nov 20230.12000.12380.11680.11680.116869,637
09 Nov 20230.12000.12000.12000.12000.1200-
08 Nov 20230.12000.12000.12000.12000.120040,600
07 Nov 20230.12800.12800.12000.12000.120038,358
06 Nov 20230.13500.13500.12350.12350.123541,549
03 Nov 20230.12200.12760.11480.12760.127639,583
02 Nov 20230.10710.12240.10710.12200.1220174,500
01 Nov 20230.09700.10650.09700.10650.106515,900
31 Oct 20230.10780.11030.10780.11030.110315,840
30 Oct 20230.12000.12330.09300.09300.0930128,536
27 Oct 20230.12600.12600.11500.12000.120039,210
26 Oct 20230.12780.12780.11600.12000.120027,765
25 Oct 20230.13000.13690.12450.12450.1245231,743
24 Oct 20230.13000.13000.12000.12680.1268107,376
23 Oct 20230.09790.14550.09790.12590.1259882,802
20 Oct 20230.08670.09700.08650.09690.096982,624
19 Oct 20230.09000.09000.08500.08500.0850115,902
18 Oct 20230.09400.09700.09150.09150.091554,091
17 Oct 20230.09200.10000.09200.10000.100027,064
16 Oct 20230.10150.10150.09900.10100.101044,477
13 Oct 20230.10500.10500.10140.10150.101521,118
12 Oct 20230.09110.09110.09110.09110.0911-
11 Oct 20230.09110.09110.09110.09110.0911-
10 Oct 20230.08760.09110.08760.09110.09111,318
09 Oct 20230.08920.08920.08920.08920.0892-
06 Oct 20230.08920.08920.08920.08920.0892-
05 Oct 20230.08920.08920.08920.08920.089215,036
04 Oct 20230.10370.10370.08920.08920.089230,744
03 Oct 20230.09350.09350.09350.09350.0935-
02 Oct 20230.10000.10000.09350.09350.09355,338
29 Sept 20230.10000.10000.09250.09500.095026,026
28 Sept 20230.08500.08500.08500.08500.0850-
27 Sept 20230.10000.10000.08000.08500.085044,870
26 Sept 20230.10000.10000.10000.10000.100012,676
25 Sept 20230.11400.11400.10700.10700.107030,044
22 Sept 20230.11400.11400.11400.11400.114021,972
21 Sept 20230.10200.11400.09500.11400.1140128,322
20 Sept 20230.11600.11600.10500.10500.105033,322
19 Sept 20230.11540.11700.10500.10500.105043,024
18 Sept 20230.10940.11250.10000.10490.104946,460
15 Sept 20230.11860.11860.11860.11860.1186-
14 Sept 20230.11860.11860.11860.11860.1186-
13 Sept 20230.11080.11880.10300.11860.118653,277
12 Sept 20230.14800.14800.10290.11560.1156171,456
11 Sept 20230.14570.14580.13000.13000.130086,501
08 Sept 20230.13560.14580.13560.14580.145832,769
07 Sept 20230.13130.14580.13130.14580.145817,935
06 Sept 20230.13910.14580.13910.14000.140034,516
05 Sept 20230.14600.14600.14200.14200.142050,022
01 Sept 20230.17600.17600.15150.15740.157424,511
31 Aug 20230.17870.17870.17870.17870.1787-
30 Aug 20230.17870.17870.17870.17870.17874,300
29 Aug 20230.15580.17000.15000.17000.170027,000
28 Aug 20230.14500.14600.14500.14600.14604,069
25 Aug 20230.15010.15010.15010.15010.1501-
24 Aug 20230.15010.15010.15010.15010.1501-
23 Aug 20230.16500.16500.15010.15010.150122,000
22 Aug 20230.14000.14000.14000.14000.14001,026
21 Aug 20230.14500.14500.14120.14120.141217,135
18 Aug 20230.15160.15160.15160.15160.151610,032
17 Aug 20230.15000.15320.14400.14400.144018,150
16 Aug 20230.14270.14270.14270.14270.1427-
15 Aug 20230.14800.14800.14270.14270.142726,058
14 Aug 20230.15150.15400.15150.15400.154012,364
11 Aug 20230.16000.16000.15420.15420.154216,114
10 Aug 20230.17500.17500.16400.17250.17258,034
09 Aug 20230.18450.18450.17500.17500.175013,500
08 Aug 20230.17510.17510.17510.17510.1751-
07 Aug 20230.17510.17510.17510.17510.1751-
04 Aug 20230.17510.17510.17510.17510.1751-
03 Aug 20230.17510.17510.17510.17510.17518,000
02 Aug 20230.19000.19000.19000.19000.1900-
01 Aug 20230.18920.19000.18920.19000.19006,121
31 July 20230.19000.19400.19000.19400.194010,235
28 July 20230.18000.18000.16000.17580.175856,357
27 July 20230.17370.18490.17360.18000.180034,500
26 July 20230.19720.19720.17220.17280.172824,077
25 July 20230.16700.18020.16700.17600.176063,500
24 July 20230.15680.17250.15360.17250.172529,600
21 July 20230.14780.15710.14780.15700.15705,550
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...