ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.62
0.96%
US Tech 100
18,064.80
0.02%
S&P 500
5,277.51
0.80%
US Dollar vs CAD
1.36525
-0.01%
Bitcoin
67,703.57
0.33%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Core Assets Corporation (QB) (CCOOF)

  7. Core Assets Corporation (QB) (CCOOF) Historical

CCOOF Core Assets Corporation (QB)

0.0896
0.0056 (6.67%)
May 31 2024 - Closed
Delayed by 15 minutes

CCOOF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.0896 0.0056 6.67% 0.09044 0.09044 0.08745 23,408
May 30 2024 0.084 -0.0021 -2.44% 0.08106 0.084 0.08106 23,200
May 29 2024 0.0861 -0.0019 -2.16% 0.088 0.088 0.0825 7,674
May 28 2024 0.088 -0.00428 -4.64% 0.089 0.09 0.088 141,997
May 24 2024 0.09228 0.00828 9.86% 0.09228 0.09228 0.09228 5,500
May 23 2024 0.084 -0.0016 -1.87% 0.086 0.0865 0.084 56,174
May 22 2024 0.0856 -0.0094 -9.89% 0.087 0.0885 0.084 77,700
May 21 2024 0.095 0.00525 5.85% 0.09086 0.095 0.086508 39,500
May 20 2024 0.08975 0.00015 0.17% 0.0896 0.08975 0.0896 8,000
May 17 2024 0.0896 0.0032 3.70% 0.0888 0.0896 0.08551 166,875
May 16 2024 0.0864 -0.0001 -0.12% 0.088 0.093 0.0864 85,829
May 15 2024 0.0865 0.0004 0.46% 0.0928 0.0928 0.086 54,725
May 14 2024 0.0861 -0.0097 -10.13% 0.09278 0.096 0.08528 43,676
May 13 2024 0.0958 0.00818 9.33% 0.08 0.096 0.08 21,230
May 10 2024 0.087625 0.00483 5.83% 0.08605 0.087625 0.08605 2,549
May 09 2024 0.0828 -0.0043 -4.94% 0.0883 0.0883 0.0828 14,000
May 08 2024 0.0871 0.0006 0.69% 0.0871 0.0871 0.0871 452
May 07 2024 0.0865 -0.0042 -4.63% 0.0876 0.09 0.0824 23,646
May 06 2024 0.0907 0.0007 0.78% 0.08985 0.0925 0.08805 44,103
May 03 2024 0.09 -0.007 -7.22% 0.09 0.0917 0.09 47,156
May 02 2024 0.097 0.0098 11.24% 0.087 0.097 0.087 61,761
May 01 2024 0.0872 -0.0085 -8.88% 0.10 0.10 0.0872 20,337
Apr 30 2024 0.0957 0.00415 4.53% 0.0957 0.0957 0.0957 5,037
Apr 29 2024 0.09155 -0.00345 -3.63% 0.09155 0.09155 0.09155 4,075
Apr 26 2024 0.095 -0.0049 -4.90% 0.09145 0.1034 0.09145 6,644
Apr 25 2024 0.0999 0.0068 7.30% 0.0943 0.0999 0.0943 30,169
Apr 24 2024 0.0931 0.0029 3.22% 0.092 0.0964 0.089761 4,713
Apr 23 2024 0.0902 0.0082 10.00% 0.08 0.09315 0.08 43,521
Apr 22 2024 0.082 0.007 9.33% 0.0708 0.0825 0.0708 22,611
Apr 19 2024 0.075 -0.0019 -2.47% 0.075 0.077 0.075 21,623
Apr 18 2024 0.0769 0.0022 2.95% 0.0738 0.0769 0.07106 125,099
Apr 17 2024 0.0747 -0.0085 -10.22% 0.0807 0.0847 0.0747 98,953
Apr 16 2024 0.0832 -0.0005 -0.60% 0.07945 0.0833 0.07945 78,287
Apr 15 2024 0.0837 0.00052 0.63% 0.08377 0.084 0.0767 160,995
Apr 12 2024 0.08318 0.00068 0.82% 0.07949 0.085 0.07949 55,004
Apr 11 2024 0.0825 0.001 1.23% 0.0811 0.0854 0.0811 65,016
Apr 10 2024 0.0815 0.0047 6.12% 0.07935 0.0844 0.07794 181,610
Apr 09 2024 0.0768 -0.0127 -14.19% 0.0874 0.0874 0.0768 94,044
Apr 08 2024 0.0895 0.0066 7.96% 0.08 0.0895 0.08 32,526
Apr 05 2024 0.0829 -0.0046 -5.25% 0.0855 0.0855 0.0802 170,189
Apr 04 2024 0.087495 0.00678 8.39% 0.0852 0.0941 0.08234 101,053
Apr 03 2024 0.08072 0.00705 9.56% 0.0742 0.0813 0.07416 120,261
Apr 02 2024 0.073675 -0.00023 -0.30% 0.07294 0.074 0.071 173,719
Apr 01 2024 0.0739 0.00426 6.12% 0.0733 0.074 0.0711 134,968
Mar 28 2024 0.06964 -0.00516 -6.90% 0.0726 0.0726 0.06805 442,109
Mar 27 2024 0.0748 -0.00558 -6.94% 0.0795 0.0795 0.0668 986,868
Mar 26 2024 0.080375 -0.00681 -7.81% 0.0811 0.08115 0.0763 108,145
Mar 25 2024 0.087187 0.00547 6.69% 0.08016 0.087187 0.08016 15,369
Mar 22 2024 0.08172 -0.00351 -4.11% 0.085 0.085 0.08 57,668
Mar 21 2024 0.085225 -0.00388 -4.35% 0.0875 0.0875 0.08305 18,652
Mar 20 2024 0.0891 0.0021 2.41% 0.083 0.0891 0.083 236,840
Mar 19 2024 0.087 -0.00565 -6.10% 0.092 0.092 0.085 317,320
Mar 18 2024 0.09265 -0.01135 -10.91% 0.10 0.10 0.083747 47,178
Mar 15 2024 0.104 -0.0046 -4.24% 0.105 0.107 0.10216 146,000
Mar 14 2024 0.1086 0.0028 2.65% 0.1093 0.1093 0.105 147,840
Mar 13 2024 0.1058 -0.0073 -6.45% 0.1131 0.1131 0.1058 59,464
Mar 12 2024 0.1131 0.0021 1.89% 0.115 0.115 0.109946 21,700
Mar 11 2024 0.111 -0.0051 -4.39% 0.11 0.111 0.107 30,576
Mar 08 2024 0.1161 0.0062 5.64% 0.1161 0.1161 0.1161 1,400
Mar 07 2024 0.1099 -0.0031 -2.74% 0.1099 0.1099 0.1099 995
Mar 06 2024 0.113 -0.0031 -2.67% 0.1088 0.115 0.1014 108,680
Mar 05 2024 0.1161 0.0074 6.81% 0.105 0.1161 0.105 6,218
Mar 04 2024 0.1087 -0.0035 -3.12% 0.11 0.1164 0.1073 309,794

Your Recent History

USOTC
CCOOF
Core Assets (QB)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved