Australia markets closed

Core Assets Corp. (CCOOF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.1892-0.0018 (-0.95%)
At close: 01:21PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.18850.18920.18850.18920.189218,005
02 Feb 20230.19160.19160.18100.19100.191039,757
01 Feb 20230.18750.19130.18300.18800.18803,834
31 Jan 20230.19200.19500.18800.18800.188073,546
30 Jan 20230.19000.19400.19000.19000.190022,333
27 Jan 20230.19600.19600.18960.18960.1896458
26 Jan 20230.19000.19000.18900.18930.18935,948
25 Jan 20230.17550.19290.17550.18870.188742,460
24 Jan 20230.18500.18820.18000.18820.188231,640
23 Jan 20230.20600.20600.18700.18700.187035,645
20 Jan 20230.19500.20000.19010.19400.194039,868
19 Jan 20230.19940.19940.19550.19820.198212,076
18 Jan 20230.19750.20230.19300.19990.199938,055
17 Jan 20230.19670.20900.19670.20200.202063,600
13 Jan 20230.23100.23100.21610.21610.216115,525
12 Jan 20230.21680.22210.19800.22210.222134,834
11 Jan 20230.21420.22110.21100.22110.221122,258
10 Jan 20230.21480.21800.21000.21780.217846,775
09 Jan 20230.22000.22000.21150.21650.216541,210
06 Jan 20230.20760.22430.19900.22430.224389,409
05 Jan 20230.21530.21620.21030.21030.210343,500
04 Jan 20230.22000.22100.21520.22090.220944,900
03 Jan 20230.23540.24100.21460.21920.219277,502
30 Dec 20220.23400.23400.20650.22000.220026,700
29 Dec 20220.24040.24040.21330.23000.230040,100
28 Dec 20220.20870.21600.20870.21600.216014,257
27 Dec 20220.22570.22570.21080.21100.21106,930
23 Dec 20220.20870.21610.20870.21250.212521,852
22 Dec 20220.21000.21000.21000.21000.21005,000
21 Dec 20220.22090.22090.20420.20420.20427,550
20 Dec 20220.21130.21920.21130.21920.21922,700
19 Dec 20220.21380.21680.20000.20100.201064,065
16 Dec 20220.22000.22000.21000.21000.21008,500
15 Dec 20220.21400.21830.21400.21830.218333,500
14 Dec 20220.21990.21990.21990.21990.21992,500
13 Dec 20220.22370.23730.22060.22060.220614,250
12 Dec 20220.23580.23580.21520.21520.215230,020
09 Dec 20220.22450.24040.22450.23000.23002,595
08 Dec 20220.21440.22500.21440.21870.218720,500
07 Dec 20220.24330.24420.22840.22840.228411,010
06 Dec 20220.23100.23540.21640.21640.216429,900
05 Dec 20220.20700.24000.20700.21910.219191,371
02 Dec 20220.22500.22670.22000.22540.225461,636
01 Dec 20220.23420.23420.23420.23420.23422,000
30 Nov 20220.21990.25000.21710.25000.250057,364
29 Nov 20220.24240.24240.24240.24240.24241,500
28 Nov 20220.25000.25000.25000.25000.250011,500
25 Nov 20220.25000.26000.25000.25000.250036,800
23 Nov 20220.26000.26000.26000.26000.26005,227
22 Nov 20220.25040.26020.25040.26020.260227,151
21 Nov 20220.24730.24730.24060.24060.240611,492
18 Nov 20220.24000.24000.24000.24000.2400-
17 Nov 20220.24000.24000.24000.24000.2400-
16 Nov 20220.23530.24000.22630.24000.240020,535
15 Nov 20220.22980.22980.22980.22980.22985,000
14 Nov 20220.25560.25560.24320.25460.254610,375
11 Nov 20220.26980.26980.26000.26000.260023,070
10 Nov 20220.24720.24720.23170.24560.245612,000
09 Nov 20220.23120.23120.21950.21950.21953,003
08 Nov 20220.23500.23500.22000.22700.227052,171
07 Nov 20220.23720.24360.22500.23850.238571,100
04 Nov 20220.24530.25400.24150.25000.250031,600
03 Nov 20220.24100.24600.21970.21970.219728,250
02 Nov 20220.25950.25960.25000.25000.25007,400
01 Nov 20220.27480.27480.27480.27480.2748140
31 Oct 20220.26500.27550.26500.27550.275557,186
28 Oct 20220.27100.27190.25750.25750.25759,289
27 Oct 20220.28000.28000.28000.28000.28005,289
26 Oct 20220.29150.29150.27000.28170.281725,000
25 Oct 20220.28230.28230.28230.28230.28232,025
24 Oct 20220.27500.27500.27090.27090.27093,114
21 Oct 20220.28790.28790.27840.27840.278412,300
20 Oct 20220.28650.29000.28650.29000.29005,050
19 Oct 20220.34390.34390.28380.28380.283818,408
18 Oct 20220.26790.26790.26010.26010.26013,610
17 Oct 20220.28510.28510.26340.27210.27219,354
14 Oct 20220.31470.31470.28220.29760.297625,437
13 Oct 20220.27960.29800.26840.29790.297942,670
12 Oct 20220.27690.28000.24550.26130.2613104,720
11 Oct 20220.31670.32150.28850.28850.288520,960
10 Oct 20220.31640.31640.31640.31640.3164-
07 Oct 20220.31640.31640.31640.31640.3164-
06 Oct 20220.31980.31980.31440.31640.316429,500
05 Oct 20220.31350.31350.31350.31350.313512,850
04 Oct 20220.34650.34650.33050.33050.33056,565
03 Oct 20220.33070.34870.30860.34870.348712,000
30 Sept 20220.30000.30000.30000.30000.30001,000
29 Sept 20220.30000.30000.30000.30000.3000-
28 Sept 20220.27880.30000.27880.30000.300019,500
27 Sept 20220.24500.24750.24000.24000.24009,819
26 Sept 20220.27000.27820.25780.26380.263821,032
23 Sept 20220.28000.28000.25500.27290.272912,820
22 Sept 20220.30180.31000.30000.30000.300036,861
21 Sept 20220.31300.33290.31200.31200.312015,200
20 Sept 20220.33600.35270.31400.33590.3359129,990
19 Sept 20220.37830.40000.31250.33590.335947,851
16 Sept 20220.40800.40800.40700.40700.40706,613
15 Sept 20220.42990.42990.42500.42500.42508,000
14 Sept 20220.46780.46780.38550.38550.385530,620
13 Sept 20220.43760.43760.43760.43760.43762,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...