Australia markets close in 5 hours 31 minutes

Core Assets Corp. (CCOOF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.1122+0.0002 (+0.18%)
At close: 03:33PM EST
Time period:
03 Mar 2023 - 03 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
16 Feb 20240.11870.12000.11020.11020.110212,602
15 Feb 20240.11650.12050.11010.11870.118752,077
14 Feb 20240.11880.12460.11880.12200.122022,706
13 Feb 20240.11250.12290.11250.12000.120021,252
12 Feb 20240.12000.12040.12000.12040.120416,900
09 Feb 20240.12620.12620.12300.12300.12309,830
08 Feb 20240.13000.13300.13000.13300.133025,000
07 Feb 20240.13500.13500.13500.13500.13501,000
06 Feb 20240.13570.13570.13470.13500.135066,282
05 Feb 20240.12820.13440.12820.13440.134411,300
02 Feb 20240.14330.14760.12820.12820.1282156,542
01 Feb 20240.16600.16600.14250.14250.142526,142
31 Jan 20240.15250.15370.14360.14360.143678,553
30 Jan 20240.14420.15040.14000.14210.142165,708
29 Jan 20240.14490.15510.14490.15250.152553,992
26 Jan 20240.14250.14490.14250.14490.14497,852
25 Jan 20240.14000.14250.14000.14250.142546,438
24 Jan 20240.14000.14680.14000.14680.14688,078
23 Jan 20240.15380.15380.14000.14000.140066,706
22 Jan 20240.14500.15170.14500.15000.150027,750
19 Jan 20240.15200.15500.14500.14500.145021,457
18 Jan 20240.15340.15450.14500.15200.152072,192
17 Jan 20240.15370.15400.15000.15400.154077,521
16 Jan 20240.15700.15700.15010.15330.15333,752
12 Jan 20240.14530.15700.14210.15700.1570149,125
11 Jan 20240.15230.15230.15230.15230.1523200
10 Jan 20240.15490.15490.15490.15490.1549-
09 Jan 20240.15490.15490.15490.15490.15496,501
08 Jan 20240.15450.15490.15300.15490.154932,364
05 Jan 20240.16170.16170.15500.15970.159735,526
04 Jan 20240.15450.16260.15450.15920.159225,289
03 Jan 20240.16500.16500.16030.16030.16037,899
02 Jan 20240.16000.16500.15610.16500.165023,081
29 Dec 20230.15460.16400.15450.16000.160089,576
28 Dec 20230.15800.17300.15800.16750.167514,171
27 Dec 20230.18000.18400.17000.17660.176638,611
26 Dec 20230.17660.19630.15450.19380.19388,854
22 Dec 20230.19810.20040.17500.17500.175063,792
21 Dec 20230.16020.18550.16020.18130.181336,818
20 Dec 20230.15000.17000.15000.16320.163253,050
19 Dec 20230.14830.15000.14610.15000.150012,729
18 Dec 20230.15970.15970.14760.15180.151858,850
15 Dec 20230.14810.16990.14810.16600.166079,237
14 Dec 20230.13960.15700.13230.14560.1456122,245
13 Dec 20230.13200.13500.13070.13500.135026,967
12 Dec 20230.12920.12920.12450.12450.124580,043
11 Dec 20230.13170.13530.13170.13270.13274,100
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...