Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Core Assets Corp (OP: CCOOF )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Jul 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 16, 2024 0.0869 0.0869 0.0770 0.0800 143,505 -0.01(-8.15%)
Jul 15, 2024 0.0845 0.0871 0.0845 0.0871 25,775 +0.00(+1.99%)
Jul 12, 2024 0.0893 0.0893 0.0854 0.0854 11,534 -0.00(-0.70%)
Jul 11, 2024 0.0858 0.0860 0.0840 0.0860 31,150 +0.00(+4.88%)
Jul 10, 2024 0.0820 0.0888 0.0820 0.0820 40,833 -0.01(-5.96%)
Jul 09, 2024 0.0900 0.0900 0.0872 0.0872 26,000 +0.00(+0.35%)
Jul 08, 2024 0.0820 0.0869 0.0810 0.0869 66,708 +0.00(+2.24%)
Jul 05, 2024 0.0711 0.0900 0.0711 0.0850 174,700 +0.01(+6.25%)
Jul 03, 2024 0.0800 0.0800 0.0775 0.0800 70,500 -0.00(-0.87%)
Jul 02, 2024 0.0909 0.0909 0.0807 0.0807 11,895 -0.01(-5.83%)
Jul 01, 2024 0.0857 0.0857 0.0857 0.0857 228 -0.00(-0.70%)
Jun 27, 2024 0.0863 0 -0.00(-0.58%)
Jun 26, 2024 0.0871 0.0900 0.0835 0.0868 28,399 +0.00(+4.58%)
Jun 25, 2024 0.0828 0.0900 0.0800 0.0830 151,800 -0.00(-3.82%)
Jun 24, 2024 0.0941 0.0993 0.0844 0.0863 51,426 -0.01(-11.94%)
Jun 21, 2024 0.0968 0.1040 0.0968 0.0980 50,589 -0.00(-0.20%)
Jun 20, 2024 0.0988 0.1027 0.0976 0.0982 34,352 -0.00(-2.29%)
Jun 18, 2024 0.1005 0.1005 0.1005 0.1005 5,000 -0.01(-8.14%)
Jun 17, 2024 0.1188 0.1188 0.1070 0.1094 27,417 -0.00(-1.71%)
Jun 14, 2024 0.1049 0.1133 0.1049 0.1113 28,300 +0.01(+8.90%)
Jun 13, 2024 0.1023 0.1040 0.1022 0.1022 18,500 -0.00(-4.22%)
Jun 12, 2024 0.1106 0.1115 0.1060 0.1067 45,555 -0.01(-5.99%)
Jun 11, 2024 0.1125 0.1140 0.1070 0.1135 207,269 -0.00(-1.90%)
Jun 10, 2024 0.1179 0.1179 0.1076 0.1157 230,314 +0.01(+4.71%)
Jun 07, 2024 0.1120 0.1150 0.1050 0.1105 167,000 -0.00(-2.21%)
Jun 06, 2024 0.0970 0.1185 0.0900 0.1130 964,001 +0.02(+21.24%)
Jun 05, 2024 0.0931 0.0962 0.0928 0.0932 85,962 -0.00(-0.85%)
Jun 04, 2024 0.0920 0.0940 0.0920 0.0940 12,500 -0.00(-3.09%)
Jun 03, 2024 0.0924 0.0973 0.0910 0.0970 81,115 +0.01(+8.26%)
May 31, 2024 0.0904 0.0904 0.0875 0.0896 23,408 +0.01(+6.67%)
May 30, 2024 0.0811 0.0840 0.0811 0.0840 23,200 -0.00(-2.44%)
May 29, 2024 0.0880 0.0880 0.0825 0.0861 7,674 -0.00(-2.16%)
May 28, 2024 0.0899 0.0900 0.0880 0.0880 141,997 -0.00(-4.66%)
May 24, 2024 0.0923 0.0923 0.0923 0.0923 5,500 +0.01(+9.88%)
May 23, 2024 0.0865 0.0865 0.0840 0.0840 56,174 -0.00(-1.87%)
May 22, 2024 0.0870 0.0885 0.0840 0.0856 77,700 -0.01(-9.89%)
May 21, 2024 0.0909 0.0950 0.0865 0.0950 39,500 +0.01(+5.79%)
May 20, 2024 0.0896 0.0898 0.0896 0.0898 8,000 +0.00(+0.22%)
May 17, 2024 0.0864 0.0896 0.0855 0.0896 166,875 +0.00(+3.70%)
May 16, 2024 0.0880 0.0930 0.0864 0.0864 85,829 -0.00(-0.12%)
May 15, 2024 0.0928 0.0928 0.0860 0.0865 54,725 +0.00(+0.46%)
May 14, 2024 0.0928 0.0960 0.0853 0.0861 43,676 -0.01(-10.13%)
May 13, 2024 0.0800 0.0960 0.0800 0.0958 21,230 +0.01(+9.36%)
May 10, 2024 0.0861 0.0876 0.0861 0.0876 2,549 +0.00(+5.80%)
May 09, 2024 0.0883 0.0883 0.0828 0.0828 14,000 -0.00(-4.94%)
May 08, 2024 0.0871 0.0871 0.0871 0.0871 452 +0.00(+0.69%)
May 07, 2024 0.0876 0.0900 0.0824 0.0865 23,646 -0.00(-4.63%)
May 06, 2024 0.0899 0.0925 0.0881 0.0907 44,103 +0.00(+0.78%)
May 03, 2024 0.0900 0.0917 0.0900 0.0900 47,156 -0.01(-7.22%)
May 02, 2024 0.0930 0.0970 0.0870 0.0970 61,761 +0.01(+11.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.