Australia markets closed

Core Assets Corp. (CCOOF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
0.0893+0.0053 (+6.31%)
At close: 10:17AM EDT
Time period:
13 July 2023 - 13 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 20240.08930.08930.08540.08540.085411,500
11 July 20240.08520.08600.08400.08600.086031,150
10 July 20240.08200.08880.08200.08200.082040,833
09 July 20240.09000.09000.08720.08720.087226,000
08 July 20240.08200.08690.08100.08690.086966,708
05 July 20240.07110.09000.07110.08500.0850174,700
03 July 20240.08000.08000.07750.08000.080070,500
02 July 20240.09090.09090.08070.08070.080711,895
01 July 20240.08570.08570.08570.08570.0857228
28 June 20240.08630.08630.08630.08630.0863-
27 June 20240.08700.08700.08630.08630.086320,812
26 June 20240.08700.09000.08350.08680.086828,399
25 June 20240.08280.09000.08000.08300.0830151,800
24 June 20240.09410.09930.08440.08630.086351,426
21 June 20240.09670.10400.09670.09800.098050,589
20 June 20240.10090.10270.09760.09820.098234,352
18 June 20240.10050.10050.10050.10050.10055,000
17 June 20240.11880.11880.10700.10940.109427,417
14 June 20240.10490.11330.10490.11120.111228,300
13 June 20240.10230.10400.10220.10220.102218,500
12 June 20240.11060.11150.10600.10670.106745,555
11 June 20240.11250.11400.10700.11350.1135207,269
10 June 20240.11540.11790.10760.11570.1157230,314
07 June 20240.11200.11500.10500.11050.1105167,000
06 June 20240.09700.11850.09000.11300.1130964,001
05 June 20240.09310.09620.09280.09310.093185,962
04 June 20240.09200.09400.09200.09400.094012,500
03 June 20240.09240.09730.09100.09700.097081,115
31 May 20240.09040.09040.08740.08960.089623,408
30 May 20240.08110.08400.08110.08400.084023,200
29 May 20240.08800.08800.08250.08610.08617,674
28 May 20240.08900.09000.08800.08800.0880141,997
24 May 20240.09230.09230.09230.09230.09235,500
23 May 20240.08600.08650.08400.08400.084056,174
22 May 20240.08700.08850.08400.08560.085677,700
21 May 20240.09090.09500.08650.09500.095039,500
20 May 20240.08960.08970.08960.08970.08978,000
17 May 20240.08880.08960.08550.08960.0896166,875
16 May 20240.08800.09300.08640.08640.086485,829
15 May 20240.09280.09280.08600.08650.086554,725
14 May 20240.09280.09600.08530.08610.086143,676
13 May 20240.08000.09600.08000.09580.095821,230
10 May 20240.08600.08760.08600.08760.08762,549
09 May 20240.08830.08830.08280.08280.082814,000
08 May 20240.08710.08710.08710.08710.0871452
07 May 20240.08760.09000.08240.08650.086523,646
06 May 20240.08990.09250.08810.09070.090744,103
03 May 20240.09000.09170.09000.09000.090047,156
02 May 20240.08700.09700.08700.09700.097061,761
01 May 20240.10000.10000.08720.08720.087220,337
30 Apr 20240.09570.09570.09570.09570.09575,037
29 Apr 20240.09160.09160.09160.09160.09164,075
26 Apr 20240.09140.10340.09140.09500.09506,644
25 Apr 20240.09430.09990.09430.09990.099930,169
24 Apr 20240.09200.09640.08980.09310.09314,713
23 Apr 20240.08000.09310.08000.09020.090243,521
22 Apr 20240.07080.08250.07080.08200.082022,611
19 Apr 20240.07500.07700.07500.07500.075021,623
18 Apr 20240.07380.07690.07110.07690.0769125,099
17 Apr 20240.08070.08470.07470.07470.074798,953
16 Apr 20240.07940.08330.07940.08320.083278,287
15 Apr 20240.08380.08400.07670.08370.0837160,995
12 Apr 20240.07950.08500.07950.08320.083255,004
11 Apr 20240.08110.08540.08110.08250.082565,016
10 Apr 20240.07940.08440.07790.08150.0815181,610
09 Apr 20240.08740.08740.07680.07680.076894,044
08 Apr 20240.08000.08950.08000.08950.089532,526
05 Apr 20240.08550.08550.08020.08290.0829170,189
04 Apr 20240.08520.09410.08230.08750.0875101,053
03 Apr 20240.07420.08130.07420.08070.0807120,261
02 Apr 20240.07290.07400.07100.07370.0737173,719
01 Apr 20240.07330.07400.07110.07390.0739134,968
28 Mar 20240.07260.07260.06800.06960.0696442,109
27 Mar 20240.07950.07950.06680.07480.0748986,868
26 Mar 20240.08110.08120.07630.08040.0804108,145
25 Mar 20240.08020.08720.08020.08720.087215,369
22 Mar 20240.08500.08500.08000.08170.081757,668
21 Mar 20240.08750.08750.08300.08520.085218,652
20 Mar 20240.08300.08910.08300.08910.0891236,840
19 Mar 20240.09200.09200.08500.08700.0870317,320
18 Mar 20240.10000.10000.08380.09260.092647,178
15 Mar 20240.10500.10700.10220.10400.1040146,000
14 Mar 20240.10930.10930.10500.10860.1086147,840
13 Mar 20240.11310.11310.10580.10580.105859,464
12 Mar 20240.11500.11500.10990.11310.113121,700
11 Mar 20240.11000.11100.10700.11100.111030,576
08 Mar 20240.11610.11610.11610.11610.11611,400
07 Mar 20240.10990.10990.10990.10990.1099995
06 Mar 20240.10880.11500.10140.11300.1130108,680
05 Mar 20240.10500.11610.10500.11610.11616,218
04 Mar 20240.11000.11640.10730.10870.1087309,794
01 Mar 20240.11000.11220.11000.11220.112252,237
29 Feb 20240.11200.11200.11200.11200.1120678
28 Feb 20240.10520.10520.10520.10520.1052528
27 Feb 20240.10830.11100.10760.10760.107641,094
26 Feb 20240.11100.11100.10750.10750.107541,040
23 Feb 20240.10700.10700.10700.10700.1070-
22 Feb 20240.11000.11250.10700.10700.107023,646
21 Feb 20240.12070.12070.12070.12070.120710,012
20 Feb 20240.12320.12320.11010.11330.1133182,044
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...