Australia markets closed

Core Assets Corp. (CCOOF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.2500-0.0100 (-3.85%)
At close: 11:52AM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
12 Sept 20220.44990.47670.43210.43210.432120,140
09 Sept 20220.46900.49300.46900.49300.493012,000
08 Sept 20220.49180.49180.46000.46000.460012,605
07 Sept 20220.46610.46610.46610.46610.46611,349
06 Sept 20220.40000.46910.40000.46880.46887,620
02 Sept 20220.46140.46140.46140.46140.4614551
01 Sept 20220.45570.46890.45570.46890.468910,400
31 Aug 20220.48470.48470.48470.48470.484719,000
30 Aug 20220.48160.50000.45500.50000.500023,163
29 Aug 20220.47930.47930.47390.47390.473918,500
26 Aug 20220.48240.50540.45520.45520.455254,850
25 Aug 20220.45000.47000.45000.47000.470012,000
24 Aug 20220.49000.49000.44240.44240.44246,585
23 Aug 20220.46640.46640.46640.46640.46642,000
22 Aug 20220.47900.49520.45350.45500.455029,200
19 Aug 20220.50000.50000.49470.50000.50005,500
18 Aug 20220.50000.52170.47500.51000.510032,001
17 Aug 20220.46200.47660.46000.46000.460022,754
16 Aug 20220.50990.51170.46260.46500.465035,150
15 Aug 20220.60000.60000.52820.53500.535066,470
12 Aug 20220.52580.69130.52580.60820.6082154,080
11 Aug 20220.48070.49220.48070.49090.490915,500
10 Aug 20220.49220.49220.49220.49220.4922-
09 Aug 20220.49220.49220.49220.49220.49226,000
08 Aug 20220.52570.52570.46560.49000.4900178,162
05 Aug 20220.58540.61380.58540.60300.6030114,500
04 Aug 20220.57840.59990.57840.59990.599912,000
03 Aug 20220.55650.56400.54820.56400.56406,500
02 Aug 20220.56300.59990.56300.57800.578068,916
01 Aug 20220.60000.60000.54300.57500.575028,842
29 July 20220.55110.60000.53500.60000.600019,912
28 July 20220.54880.55700.52000.53790.537921,034
27 July 20220.52000.53200.49970.51100.511025,400
26 July 20220.54000.55000.52000.52000.52007,361
25 July 20220.48000.58100.42680.53150.5315154,555
22 July 20220.60000.60000.45000.45940.459435,133
21 July 20220.55000.55000.45000.46350.463525,500
20 July 20220.44730.50900.44730.47000.470083,274
19 July 20220.50000.59990.42880.43000.430023,670
18 July 20220.30970.59280.30970.44320.443233,776
15 July 20220.42520.42520.42520.42520.4252-
14 July 20220.39800.46150.39800.42520.425238,943
13 July 20220.48990.48990.45000.45000.45008,000
12 July 20220.45730.45730.45730.45730.4573-
11 July 20220.49000.49000.45730.45730.457311,086
08 July 20220.42930.48730.42920.47490.474931,805
07 July 20220.45450.46800.43000.43700.437031,847
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...