CorEnergy Infrastructure Trust, Inc. (CORRQ)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0150

+0.0017

(+13.16%)

At close: 03:50PM EDT

Time period:

10 May 2023 - 10 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 May 2024	0.0100	0.0200	0.0100	0.0200	0.0200	13,700
08 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	18,400
07 May 2024	0.0100	0.0200	0.0100	0.0100	0.0100	5,100
06 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	30,500
03 May 2024	0.0100	0.0200	0.0100	0.0100	0.0100	70,500
02 May 2024	0.0200	0.0200	0.0100	0.0200	0.0200	11,700
01 May 2024	0.0200	0.0200	0.0100	0.0200	0.0200	28,800
30 Apr 2024	0.0100	0.0200	0.0100	0.0200	0.0200	51,500
29 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	202,700
26 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	19,500
25 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	27,500
24 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	11,300
23 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	14,900
22 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,200
19 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	12,200
18 Apr 2024	0.0200	0.0200	0.0100	0.0200	0.0200	3,500
17 Apr 2024	0.0200	0.0200	0.0100	0.0100	0.0100	86,400
16 Apr 2024	0.0100	0.0200	0.0100	0.0200	0.0200	44,000
15 Apr 2024	0.0100	0.0200	0.0100	0.0100	0.0100	16,200
12 Apr 2024	0.0100	0.0200	0.0100	0.0100	0.0100	5,600
11 Apr 2024	0.0100	0.0200	0.0100	0.0100	0.0100	4,800
10 Apr 2024	0.0200	0.0200	0.0100	0.0100	0.0100	15,000
09 Apr 2024	0.0100	0.0200	0.0100	0.0200	0.0200	139,700
08 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,500
05 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,800
04 Apr 2024	0.0100	0.0200	0.0100	0.0100	0.0100	23,600
03 Apr 2024	0.0100	0.0200	0.0100	0.0100	0.0100	64,700
02 Apr 2024	0.0100	0.0200	0.0100	0.0100	0.0100	15,800
01 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	96,200
28 Mar 2024	0.0200	0.0200	0.0100	0.0100	0.0100	32,800
27 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	147,300
26 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	14,000
25 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	28,100
22 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	14,300
21 Mar 2024	0.0200	0.0300	0.0200	0.0200	0.0200	49,800
20 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	66,200
19 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	13,500
18 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	41,000
15 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,200
14 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,400
13 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	18,100
12 Mar 2024	0.0200	0.0300	0.0200	0.0300	0.0300	6,000
11 Mar 2024	0.0300	0.0300	0.0200	0.0200	0.0200	66,400
08 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,300
07 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	61,000
06 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	70,300
05 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,300
04 Mar 2024	0.0300	0.0400	0.0300	0.0300	0.0300	67,100
01 Mar 2024	0.0300	0.0400	0.0300	0.0300	0.0300	119,500
29 Feb 2024	0.0200	0.0400	0.0200	0.0300	0.0300	55,100
28 Feb 2024	0.0300	0.0400	0.0200	0.0300	0.0300	104,100
27 Feb 2024	0.0200	0.0400	0.0200	0.0300	0.0300	622,900
26 Feb 2024	0.1200	0.1900	0.0200	0.0200	0.0200	3,600,700
23 Feb 2024	0.2200	0.2400	0.2200	0.2400	0.2400	1,400
22 Feb 2024	0.2200	0.2900	0.2000	0.2200	0.2200	70,400
21 Feb 2024	0.2600	0.2700	0.2400	0.2400	0.2400	118,600
20 Feb 2024	0.2700	0.2700	0.2600	0.2600	0.2600	8,600
16 Feb 2024	0.2600	0.2900	0.2600	0.2600	0.2600	5,200
15 Feb 2024	0.2600	0.2700	0.2600	0.2600	0.2600	6,400
14 Feb 2024	0.2600	0.2700	0.2600	0.2700	0.2700	2,500
13 Feb 2024	0.2600	0.2700	0.2600	0.2600	0.2600	20,500
12 Feb 2024	0.2700	0.2900	0.2600	0.2800	0.2800	48,300
09 Feb 2024	0.2800	0.2900	0.2700	0.2900	0.2900	13,600
08 Feb 2024	0.2700	0.3000	0.2700	0.2800	0.2800	23,600
07 Feb 2024	0.2800	0.3000	0.2700	0.2700	0.2700	3,000
06 Feb 2024	0.2700	0.3000	0.2700	0.2700	0.2700	17,700
05 Feb 2024	0.2700	0.2800	0.2600	0.2800	0.2800	29,300
02 Feb 2024	0.2700	0.3100	0.2700	0.2800	0.2800	9,300
01 Feb 2024	0.2900	0.2900	0.2600	0.2800	0.2800	7,200
31 Jan 2024	0.2600	0.3200	0.2500	0.2700	0.2700	156,500
30 Jan 2024	0.2500	0.3500	0.2500	0.3000	0.3000	26,900
29 Jan 2024	0.3200	0.3500	0.2500	0.3500	0.3500	39,000
26 Jan 2024	0.2700	0.3500	0.2700	0.3100	0.3100	3,500
25 Jan 2024	0.2700	0.3100	0.2700	0.2700	0.2700	1,600
24 Jan 2024	0.2700	0.3200	0.2700	0.2800	0.2800	46,800
23 Jan 2024	0.2500	0.3300	0.2200	0.3200	0.3200	33,700
22 Jan 2024	0.3000	0.3300	0.2200	0.2200	0.2200	26,500
19 Jan 2024	0.2400	0.4400	0.2400	0.3000	0.3000	60,600
18 Jan 2024	0.2400	0.3800	0.2400	0.3800	0.3800	10,700
17 Jan 2024	0.3000	0.3800	0.1900	0.1900	0.1900	120,700
16 Jan 2024	0.3100	0.3800	0.2900	0.2900	0.2900	6,600
12 Jan 2024	-	-	-	-	-	-
11 Jan 2024	-	-	-	-	-	-
10 Jan 2024	-	-	-	-	-	-
09 Jan 2024	-	-	-	-	-	-
08 Jan 2024	-	-	-	-	-	-
05 Jan 2024	-	-	-	-	-	-
04 Jan 2024	-	-	-	-	-	-
03 Jan 2024	-	-	-	-	-	-
02 Jan 2024	-	-	-	-	-	-
29 Dec 2023	-	-	-	-	-	-
28 Dec 2023	-	-	-	-	-	-
27 Dec 2023	-	-	-	-	-	-
26 Dec 2023	-	-	-	-	-	-
22 Dec 2023	-	-	-	-	-	-
21 Dec 2023	-	-	-	-	-	-
20 Dec 2023	-	-	-	-	-	-
19 Dec 2023	-	-	-	-	-	-
18 Dec 2023	-	-	-	-	-	-
15 Dec 2023	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,022.70+28.50(+0.36%)

ASX 2007,749.00+27.40(+0.35%)

AUD/USD0.6613-0.0009(-0.13%)

OIL79.86+0.60(+0.76%)

GOLD2,375.50+35.20(+1.50%)

Bitcoin AUD95,798.65+2,715.74(+2.92%)

CorEnergy Infrastructure Trust, Inc. (CORRQ)

ALL ORDS
8,022.70
+28.50(+0.36%)

ASX 200
7,749.00
+27.40(+0.35%)

AUD/USD
0.6613
-0.0009(-0.13%)

OIL
79.86
+0.60(+0.76%)

GOLD
2,375.50
+35.20(+1.50%)

Bitcoin AUD
95,798.65
+2,715.74(+2.92%)