Core Assets Corp (CCOOF) Exchange: OTCQB
Data as of April 26, 2024
$0.10 ($0.00) -4.90%
Core Assets Corp - Daily Information
Click for more stock information on Core Assets Corp.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $0.09 |
| Previous Close | $0.10 |
| High | $0.10 |
| Low | $0.09 |
| Adjusted Open | $0.09 |
| Previous Adjusted Close | $0.10 |
| Adjusted High | $0.10 |
| Adjusted Low | $0.09 |
About Core Assets Corp (CCOOF)
Core Assets Corp
Invest in Core Assets Corp (CCOOF)
Historical Stock Data for Core Assets Corp (CCOOF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 6,644 |
| 2024-04-25 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 30,169 |
| 2024-04-24 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 4,713 |
| 2024-04-23 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 43,521 |
| 2024-04-22 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 22,611 |
| 2024-04-19 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 21,623 |
| 2024-04-18 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 125,099 |
| 2024-04-17 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 98,953 |
| 2024-04-16 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 78,287 |
| 2024-04-15 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 160,995 |
| 2024-04-12 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 55,004 |
| 2024-04-11 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 65,016 |
| 2024-04-10 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 181,610 |
| 2024-04-09 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 94,044 |
| 2024-04-08 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 170,189 |
| 2024-04-05 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 170,189 |
| 2024-04-04 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 101,053 |
| 2024-04-03 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 120,261 |
| 2024-04-02 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 134,968 |
| 2024-04-01 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 134,968 |
| 2024-03-28 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 442,109 |
| 2024-03-27 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 986,868 |
| 2024-03-26 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 108,145 |
| 2024-03-25 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 15,369 |
| 2024-03-22 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 57,668 |
| 2024-03-21 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 18,652 |
| 2024-03-20 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 236,840 |
| 2024-03-19 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 317,320 |
| 2024-03-18 | $0.10 | $0.10 | $0.08 | $0.09 | $0.09 | 47,178 |
| 2024-03-15 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 146,000 |
| 2024-03-14 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 59,464 |
| 2024-03-13 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 21,700 |
| 2024-03-12 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 30,576 |
| 2024-03-11 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 30,576 |
| 2024-03-08 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 1,400 |
| 2024-03-07 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 995 |
| 2024-03-06 | $0.11 | $0.12 | $0.10 | $0.11 | $0.11 | 108,680 |
| 2024-03-05 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 6,218 |
| 2024-03-04 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 309,794 |
| 2024-03-01 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 52,237 |
| 2024-02-29 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 678 |
| 2024-02-28 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 528 |
| 2024-02-27 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 41,094 |
| 2024-02-26 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 41,040 |
| 2024-02-23 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 99 |
| 2024-02-22 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 23,646 |
| 2024-02-21 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 10,012 |
| 2024-02-20 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 182,044 |
| 2024-02-16 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 12,602 |
| 2024-02-15 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 52,077 |
| 2024-02-14 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 22,706 |
| 2024-02-13 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 21,252 |
| 2024-02-12 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 16,900 |
| 2024-02-09 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 9,830 |
| 2024-02-08 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 25,000 |
| 2024-02-07 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 1,000 |
| 2024-02-06 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 66,282 |
| 2024-02-05 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 11,300 |
| 2024-02-02 | $0.14 | $0.15 | $0.13 | $0.13 | $0.13 | 156,542 |
| 2024-02-01 | $0.17 | $0.17 | $0.14 | $0.14 | $0.14 | 26,142 |
| 2024-01-31 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 78,553 |
| 2024-01-30 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 65,708 |
| 2024-01-29 | $0.14 | $0.16 | $0.14 | $0.15 | $0.15 | 53,992 |
| 2024-01-26 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 7,852 |
| 2024-01-25 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 46,438 |
| 2024-01-24 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 8,078 |
| 2024-01-23 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 66,706 |
| 2024-01-22 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 27,750 |
| 2024-01-19 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 21,457 |
| 2024-01-18 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 72,192 |
| 2024-01-17 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 77,521 |
| 2024-01-16 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 3,752 |
| 2024-01-12 | $0.15 | $0.16 | $0.14 | $0.16 | $0.16 | 149,125 |
| 2024-01-11 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 200 |
| 2024-01-10 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 507 |
| 2024-01-09 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 6,501 |
| 2024-01-08 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 32,364 |
| 2024-01-05 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 35,526 |
| 2024-01-04 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 25,289 |
| 2024-01-03 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 7,899 |
| 2024-01-02 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 23,081 |
| 2023-12-29 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 89,576 |
| 2023-12-28 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 14,171 |
| 2023-12-27 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 38,611 |
| 2023-12-26 | $0.18 | $0.20 | $0.15 | $0.19 | $0.19 | 8,854 |
| 2023-12-22 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 63,792 |
| 2023-12-21 | $0.16 | $0.19 | $0.16 | $0.18 | $0.18 | 36,818 |
| 2023-12-20 | $0.15 | $0.17 | $0.15 | $0.16 | $0.16 | 53,050 |
| 2023-12-19 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 12,729 |
| 2023-12-18 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 58,850 |
| 2023-12-15 | $0.15 | $0.17 | $0.15 | $0.17 | $0.17 | 79,237 |
| 2023-12-14 | $0.14 | $0.16 | $0.13 | $0.15 | $0.15 | 122,245 |
| 2023-12-13 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 26,967 |
| 2023-12-12 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 80,043 |
| 2023-12-11 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 4,100 |
| 2023-12-08 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 53,253 |
| 2023-12-07 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 67,336 |
| 2023-12-06 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 67,901 |
| 2023-12-05 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 60,100 |
| 2023-12-04 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 124,535 |
| 2023-12-01 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 45,510 |
| 2023-11-30 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 9,035 |
| 2023-11-29 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 78,831 |
| 2023-11-28 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 92,275 |
| 2023-11-27 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 70,954 |
| 2023-11-24 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 19,000 |
| 2023-11-22 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 73,223 |
| 2023-11-21 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 12,793 |
| 2023-11-20 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 151,098 |
| 2023-11-17 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 40,132 |
| 2023-11-16 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 5,941 |
| 2023-11-15 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 31,828 |
| 2023-11-14 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 19,252 |
| 2023-11-13 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 114 |
| 2023-11-10 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 69,637 |
| 2023-11-09 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2023-11-08 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 40,600 |
| 2023-11-07 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 38,358 |
| 2023-11-06 | $0.14 | $0.14 | $0.12 | $0.12 | $0.12 | 41,549 |
| 2023-11-03 | $0.12 | $0.13 | $0.11 | $0.13 | $0.13 | 39,583 |
| 2023-11-02 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 174,500 |
| 2023-11-01 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 15,900 |
| 2023-10-31 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 15,840 |
| 2023-10-30 | $0.12 | $0.12 | $0.09 | $0.09 | $0.09 | 128,536 |
| 2023-10-27 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 39,210 |
| 2023-10-26 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 27,765 |
| 2023-10-25 | $0.13 | $0.14 | $0.12 | $0.12 | $0.12 | 231,743 |
| 2023-10-24 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 107,376 |
| 2023-10-23 | $0.10 | $0.15 | $0.10 | $0.13 | $0.13 | 882,802 |
| 2023-10-20 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 82,624 |
| 2023-10-19 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 115,902 |
| 2023-10-18 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 54,091 |
| 2023-10-17 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 27,064 |
| 2023-10-16 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 44,477 |
| 2023-10-13 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 21,118 |
| 2023-10-12 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 26 |
| 2023-10-11 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2023-10-10 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 1,318 |
| 2023-10-09 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 74 |
| 2023-10-06 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2023-10-05 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 15,036 |
| 2023-10-04 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 30,744 |
| 2023-10-03 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 16 |
| 2023-10-02 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 5,338 |
| 2023-09-29 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 26,026 |
| 2023-09-28 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 5,372 |
| 2023-09-27 | $0.10 | $0.10 | $0.08 | $0.09 | $0.09 | 44,870 |
| 2023-09-26 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 12,676 |
| 2023-09-25 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 30,044 |
| 2023-09-22 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 21,972 |
| 2023-09-21 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 128,322 |
| 2023-09-20 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 33,322 |
| 2023-09-19 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 43,024 |
| 2023-09-18 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 46,460 |
| 2023-09-15 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 10 |
| 2023-09-14 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 17 |
| 2023-09-13 | $0.11 | $0.12 | $0.10 | $0.12 | $0.12 | 53,277 |
| 2023-09-12 | $0.15 | $0.15 | $0.10 | $0.12 | $0.12 | 171,456 |
| 2023-09-11 | $0.15 | $0.15 | $0.13 | $0.13 | $0.13 | 86,501 |
| 2023-09-08 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 32,769 |
| 2023-09-07 | $0.13 | $0.15 | $0.13 | $0.15 | $0.15 | 17,935 |
| 2023-09-06 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 34,516 |
| 2023-09-05 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 50,022 |
| 2023-09-01 | $0.18 | $0.18 | $0.15 | $0.16 | $0.16 | 24,511 |
| 2023-08-31 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 10 |
| 2023-08-30 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 4,300 |
| 2023-08-29 | $0.16 | $0.17 | $0.15 | $0.17 | $0.17 | 27,000 |
| 2023-08-28 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 4,069 |
| 2023-08-25 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 36 |
| 2023-08-24 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2023-08-23 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 22,000 |
| 2023-08-22 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 1,026 |
| 2023-08-21 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 17,135 |
| 2023-08-18 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 10,032 |
| 2023-08-17 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 18,150 |
| 2023-08-16 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2023-08-15 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 26,058 |
| 2023-08-14 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 12,364 |
| 2023-08-11 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 16,114 |
| 2023-08-10 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 8,034 |
| 2023-08-09 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 13,500 |
| 2023-08-08 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2023-08-07 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2023-08-04 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2023-08-03 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 8,000 |
| 2023-08-02 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2023-08-01 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 6,121 |
| 2023-07-31 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 10,235 |
| 2023-07-28 | $0.18 | $0.18 | $0.16 | $0.18 | $0.18 | 56,357 |
| 2023-07-27 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 34,500 |
| 2023-07-26 | $0.20 | $0.20 | $0.17 | $0.17 | $0.17 | 24,077 |
| 2023-07-25 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 63,500 |
| 2023-07-24 | $0.16 | $0.17 | $0.15 | $0.17 | $0.17 | 29,600 |
| 2023-07-21 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 5,550 |
| 2023-07-20 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 9,729 |
| 2023-07-19 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 200 |
| 2023-07-18 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 500 |
| 2023-07-17 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 36,175 |
| 2023-07-14 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 6,380 |
| 2023-07-13 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 33,200 |
| 2023-07-12 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 6,450 |
| 2023-07-11 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 5,000 |
| 2023-07-10 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 11,000 |
| 2023-07-07 | $0.15 | $0.17 | $0.15 | $0.16 | $0.16 | 9,700 |
| 2023-07-06 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 300 |
| 2023-07-05 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 19,000 |
| 2023-07-03 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 10,950 |
| 2023-06-30 | $0.14 | $0.16 | $0.14 | $0.16 | $0.16 | 17,450 |
| 2023-06-29 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 27,900 |
| 2023-06-28 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 600 |
| 2023-06-27 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 2,300 |
| 2023-06-26 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 1,600 |
| 2023-06-23 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 11,500 |
| 2023-06-22 | $0.16 | $0.16 | $0.14 | $0.15 | $0.15 | 56,300 |
| 2023-06-21 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 119,300 |
| 2023-06-20 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 14,000 |
| 2023-06-16 | $0.16 | $0.18 | $0.16 | $0.18 | $0.18 | 22,870 |
| 2023-06-15 | $0.17 | $0.19 | $0.16 | $0.17 | $0.17 | 9,000 |
| 2023-06-14 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2023-06-13 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 33,500 |
| 2023-06-12 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 1,300 |
| 2023-06-09 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 7,530 |
| 2023-06-08 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 13,000 |
| 2023-06-07 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | 51,350 |
| 2023-06-06 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 3,000 |
| 2023-06-05 | $0.18 | $0.20 | $0.18 | $0.20 | $0.20 | 34,217 |
| 2023-06-02 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 36,400 |
| 2023-06-01 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 76,071 |
| 2023-05-31 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 100 |
| 2023-05-30 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 200 |
| 2023-05-26 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 20,110 |
| 2023-05-25 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 12,860 |
| 2023-05-24 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 200 |
| 2023-05-23 | $0.20 | $0.21 | $0.19 | $0.19 | $0.19 | 77,718 |
| 2023-05-22 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 14,600 |
| 2023-05-19 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2023-05-18 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2023-05-17 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 49,795 |
| 2023-05-16 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 14,800 |
| 2023-05-15 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 19,625 |
| 2023-05-12 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 38,060 |
| 2023-05-11 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 900 |
| 2023-05-10 | $0.25 | $0.25 | $0.22 | $0.23 | $0.23 | 11,100 |
| 2023-05-09 | $0.26 | $0.26 | $0.24 | $0.24 | $0.24 | 13,880 |
| 2023-05-08 | $0.25 | $0.27 | $0.24 | $0.25 | $0.25 | 104,500 |
| 2023-05-05 | $0.22 | $0.26 | $0.22 | $0.23 | $0.23 | 129,100 |
| 2023-05-04 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 11,000 |
| 2023-05-03 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 47,037 |
| 2023-05-02 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 19,510 |
| 2023-05-01 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 147,381 |
| 2023-04-28 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 94,868 |
| 2023-04-27 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 6,700 |
| 2023-04-26 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 7,900 |
| 2023-04-25 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 20,972 |
| 2023-04-24 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 104,000 |
| 2023-04-21 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 24,195 |
| 2023-04-20 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 80,100 |
| 2023-04-19 | $0.21 | $0.22 | $0.20 | $0.20 | $0.20 | 41,478 |
| 2023-04-18 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 254,342 |
| 2023-04-17 | $0.21 | $0.23 | $0.21 | $0.22 | $0.22 | 143,272 |
| 2023-04-14 | $0.17 | $0.21 | $0.17 | $0.21 | $0.21 | 780,078 |
| 2023-04-13 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 382 |
| 2023-04-12 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 6,500 |
| 2023-04-11 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 2,900 |
| 2023-04-10 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 37,722 |
| 2023-04-06 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 644 |
| 2023-04-05 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 21,179 |
| 2023-04-04 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 19,300 |
| 2023-04-03 | $0.17 | $0.17 | $0.15 | $0.16 | $0.16 | 3,091 |
| 2023-03-31 | $0.15 | $0.17 | $0.14 | $0.17 | $0.17 | 59,487 |
| 2023-03-30 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 11,000 |
| 2023-03-29 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 33,782 |
| 2023-03-28 | $0.17 | $0.19 | $0.17 | $0.18 | $0.18 | 20,333 |
| 2023-03-27 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 14,950 |
| 2023-03-24 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 35,222 |
| 2023-03-23 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 222 |
| 2023-03-22 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 10,333 |
| 2023-03-21 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 333 |
| 2023-03-20 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2023-03-17 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 4,200 |
| 2023-03-16 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 1,000 |
| 2023-03-15 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 4,468 |
| 2023-03-14 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2023-03-13 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 11,083 |
| 2023-03-10 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 31,500 |
| 2023-03-09 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 4,700 |
| 2023-03-08 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 333 |
| 2023-03-07 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 32,400 |
| 2023-03-06 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 44,833 |
| 2023-03-03 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 122,533 |
| 2023-03-02 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 27,833 |
| 2023-03-01 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2023-02-28 | $0.18 | $0.19 | $0.17 | $0.19 | $0.19 | 63,957 |
| 2023-02-27 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 48,235 |
| 2023-02-24 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 5,510 |
| 2023-02-23 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 47,552 |
| 2023-02-22 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 15,333 |
| 2023-02-21 | $0.17 | $0.20 | $0.17 | $0.19 | $0.19 | 51,000 |
| 2023-02-17 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 39,146 |
| 2023-02-16 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 11,760 |
| 2023-02-15 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 13,760 |
| 2023-02-14 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 45,900 |
| 2023-02-13 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 39,464 |
| 2023-02-10 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 35,000 |
| 2023-02-09 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 38,338 |
| 2023-02-08 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | 96,398 |
| 2023-02-07 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 348 |
| 2023-02-06 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 13,333 |
| 2023-02-03 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 18,005 |
| 2023-02-02 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 39,757 |
| 2023-02-01 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 3,834 |
| 2023-01-31 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 73,546 |
| 2023-01-30 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 22,333 |
| 2023-01-27 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 458 |
| 2023-01-26 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 5,948 |
| 2023-01-25 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 42,460 |
| 2023-01-24 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 31,640 |
| 2023-01-23 | $0.21 | $0.21 | $0.19 | $0.19 | $0.19 | 35,645 |
| 2023-01-20 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 39,868 |
| 2023-01-19 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 12,076 |
| 2023-01-18 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 38,055 |
| 2023-01-17 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 63,600 |
| 2023-01-13 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 15,525 |
| 2023-01-12 | $0.22 | $0.22 | $0.20 | $0.22 | $0.22 | 34,834 |
| 2023-01-11 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 22,258 |
| 2023-01-10 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 46,775 |
| 2023-01-09 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 41,210 |
| 2023-01-06 | $0.21 | $0.22 | $0.20 | $0.22 | $0.22 | 89,409 |
| 2023-01-05 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 43,500 |
| 2023-01-04 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 44,900 |
| 2023-01-03 | $0.24 | $0.24 | $0.21 | $0.22 | $0.22 | 77,502 |
| 2022-12-30 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 26,700 |
| 2022-12-29 | $0.24 | $0.24 | $0.21 | $0.23 | $0.23 | 40,100 |
| 2022-12-28 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 14,257 |
| 2022-12-27 | $0.23 | $0.23 | $0.21 | $0.21 | $0.21 | 6,930 |
| 2022-12-23 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | 21,852 |
| 2022-12-22 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 5,000 |
| 2022-12-21 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 7,550 |
| 2022-12-20 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 2,700 |
| 2022-12-19 | $0.21 | $0.22 | $0.20 | $0.20 | $0.20 | 64,065 |
| 2022-12-16 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 8,500 |
| 2022-12-15 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 33,500 |
| 2022-12-14 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 2,500 |
| 2022-12-13 | $0.22 | $0.24 | $0.22 | $0.22 | $0.22 | 14,250 |
| 2022-12-12 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 30,020 |
| 2022-12-09 | $0.22 | $0.24 | $0.22 | $0.23 | $0.23 | 2,595 |
| 2022-12-08 | $0.21 | $0.23 | $0.21 | $0.22 | $0.22 | 20,500 |
| 2022-12-07 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 11,010 |
| 2022-12-06 | $0.23 | $0.24 | $0.22 | $0.22 | $0.22 | 29,900 |
| 2022-12-05 | $0.21 | $0.24 | $0.21 | $0.22 | $0.22 | 91,371 |
| 2022-12-02 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 61,636 |
| 2022-12-01 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 2,000 |
| 2022-11-30 | $0.22 | $0.25 | $0.22 | $0.25 | $0.25 | 57,364 |
| 2022-11-29 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 1,500 |
| 2022-11-28 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 11,500 |
| 2022-11-25 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 36,800 |
| 2022-11-23 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 5,227 |
| 2022-11-22 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 27,151 |
| 2022-11-21 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 11,492 |
| 2022-11-18 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 1,500 |
| 2022-11-17 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2022-11-16 | $0.24 | $0.24 | $0.23 | $0.24 | $0.24 | 20,535 |
| 2022-11-15 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 5,000 |
| 2022-11-14 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 10,375 |
| 2022-11-11 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 23,070 |
| 2022-11-10 | $0.25 | $0.25 | $0.23 | $0.25 | $0.25 | 12,000 |
| 2022-11-09 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 3,003 |
| 2022-11-08 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 52,171 |
| 2022-11-07 | $0.24 | $0.24 | $0.23 | $0.24 | $0.24 | 71,100 |
| 2022-11-04 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 31,600 |
| 2022-11-03 | $0.24 | $0.25 | $0.22 | $0.22 | $0.22 | 28,250 |
| 2022-11-02 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 7,400 |
| 2022-11-01 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 140 |
| 2022-10-31 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 57,186 |
| 2022-10-28 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 9,289 |
| 2022-10-27 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 5,289 |
| 2022-10-26 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 25,000 |
| 2022-10-25 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 2,025 |
| 2022-10-24 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 3,114 |
| 2022-10-21 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 12,300 |
| 2022-10-20 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 5,050 |
| 2022-10-19 | $0.34 | $0.34 | $0.28 | $0.28 | $0.28 | 18,408 |
| 2022-10-18 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 3,610 |
| 2022-10-17 | $0.29 | $0.29 | $0.26 | $0.27 | $0.27 | 9,354 |
| 2022-10-14 | $0.31 | $0.31 | $0.28 | $0.30 | $0.30 | 25,437 |
| 2022-10-13 | $0.28 | $0.30 | $0.27 | $0.30 | $0.30 | 42,670 |
| 2022-10-12 | $0.28 | $0.28 | $0.25 | $0.26 | $0.26 | 104,720 |
| 2022-10-11 | $0.32 | $0.32 | $0.29 | $0.29 | $0.29 | 20,960 |
| 2022-10-10 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2022-10-07 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2022-10-06 | $0.32 | $0.32 | $0.31 | $0.32 | $0.32 | 29,500 |
| 2022-10-05 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 12,850 |
| 2022-10-04 | $0.35 | $0.35 | $0.33 | $0.33 | $0.33 | 6,565 |
| 2022-10-03 | $0.33 | $0.35 | $0.31 | $0.35 | $0.35 | 12,000 |
| 2022-09-30 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 1,000 |
| 2022-09-29 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 500 |
| 2022-09-28 | $0.28 | $0.30 | $0.28 | $0.30 | $0.30 | 19,500 |
| 2022-09-27 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 9,819 |
| 2022-09-26 | $0.27 | $0.28 | $0.26 | $0.26 | $0.26 | 21,032 |
| 2022-09-23 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 12,820 |
| 2022-09-22 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 36,861 |
| 2022-09-21 | $0.31 | $0.33 | $0.31 | $0.31 | $0.31 | 15,200 |
| 2022-09-20 | $0.34 | $0.35 | $0.31 | $0.34 | $0.34 | 129,990 |
| 2022-09-19 | $0.38 | $0.40 | $0.31 | $0.34 | $0.34 | 47,851 |
| 2022-09-16 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 6,613 |
| 2022-09-15 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 8,000 |
| 2022-09-14 | $0.47 | $0.47 | $0.39 | $0.39 | $0.39 | 30,620 |
| 2022-09-13 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 2,000 |
| 2022-09-12 | $0.45 | $0.48 | $0.43 | $0.43 | $0.43 | 20,140 |
| 2022-09-09 | $0.47 | $0.49 | $0.47 | $0.49 | $0.49 | 12,000 |
| 2022-09-08 | $0.49 | $0.49 | $0.46 | $0.46 | $0.46 | 12,605 |
| 2022-09-07 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 1,349 |
| 2022-09-06 | $0.40 | $0.47 | $0.40 | $0.47 | $0.47 | 7,620 |
| 2022-09-02 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 551 |
| 2022-09-01 | $0.46 | $0.47 | $0.46 | $0.47 | $0.47 | 10,400 |
| 2022-08-31 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 19,000 |
| 2022-08-30 | $0.48 | $0.50 | $0.46 | $0.50 | $0.50 | 23,163 |
| 2022-08-29 | $0.48 | $0.48 | $0.47 | $0.47 | $0.47 | 18,500 |
| 2022-08-26 | $0.48 | $0.51 | $0.46 | $0.46 | $0.46 | 54,850 |
| 2022-08-25 | $0.45 | $0.47 | $0.45 | $0.47 | $0.47 | 12,000 |
| 2022-08-24 | $0.49 | $0.49 | $0.44 | $0.44 | $0.44 | 6,585 |
| 2022-08-23 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 2,000 |
| 2022-08-22 | $0.48 | $0.50 | $0.45 | $0.46 | $0.46 | 29,200 |
| 2022-08-19 | $0.50 | $0.50 | $0.49 | $0.50 | $0.50 | 5,500 |
| 2022-08-18 | $0.50 | $0.52 | $0.48 | $0.51 | $0.51 | 32,001 |
| 2022-08-17 | $0.46 | $0.48 | $0.46 | $0.46 | $0.46 | 22,754 |
| 2022-08-16 | $0.51 | $0.51 | $0.46 | $0.47 | $0.47 | 35,150 |
| 2022-08-15 | $0.60 | $0.60 | $0.53 | $0.54 | $0.54 | 66,470 |
| 2022-08-12 | $0.53 | $0.69 | $0.53 | $0.61 | $0.61 | 154,080 |
| 2022-08-11 | $0.48 | $0.49 | $0.48 | $0.49 | $0.49 | 15,500 |
| 2022-08-10 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 75 |
| 2022-08-09 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 6,000 |
| 2022-08-08 | $0.53 | $0.53 | $0.47 | $0.49 | $0.49 | 178,162 |
| 2022-08-05 | $0.59 | $0.61 | $0.59 | $0.60 | $0.60 | 114,500 |
| 2022-08-04 | $0.58 | $0.60 | $0.58 | $0.60 | $0.60 | 12,000 |
| 2022-08-03 | $0.56 | $0.56 | $0.55 | $0.56 | $0.56 | 6,500 |
| 2022-08-02 | $0.56 | $0.60 | $0.56 | $0.58 | $0.58 | 68,916 |
| 2022-08-01 | $0.60 | $0.60 | $0.54 | $0.58 | $0.58 | 28,842 |
| 2022-07-29 | $0.55 | $0.60 | $0.53 | $0.60 | $0.60 | 19,912 |
| 2022-07-28 | $0.55 | $0.56 | $0.52 | $0.54 | $0.54 | 21,034 |
| 2022-07-27 | $0.52 | $0.53 | $0.50 | $0.51 | $0.51 | 25,400 |
| 2022-07-26 | $0.54 | $0.55 | $0.52 | $0.52 | $0.52 | 7,361 |
| 2022-07-25 | $0.48 | $0.58 | $0.43 | $0.53 | $0.53 | 154,555 |
| 2022-07-22 | $0.60 | $0.60 | $0.45 | $0.46 | $0.46 | 35,133 |
| 2022-07-21 | $0.55 | $0.55 | $0.45 | $0.46 | $0.46 | 25,500 |
| 2022-07-20 | $0.45 | $0.51 | $0.45 | $0.47 | $0.47 | 83,274 |
| 2022-07-19 | $0.50 | $0.60 | $0.43 | $0.43 | $0.43 | 23,670 |
| 2022-07-18 | $0.31 | $0.59 | $0.31 | $0.44 | $0.44 | 33,776 |
| 2022-07-15 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 0 |
| 2022-07-14 | $0.40 | $0.46 | $0.40 | $0.43 | $0.43 | 38,943 |
| 2022-07-13 | $0.49 | $0.49 | $0.45 | $0.45 | $0.45 | 8,000 |
| 2022-07-12 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 0 |
| 2022-07-11 | $0.49 | $0.49 | $0.46 | $0.46 | $0.46 | 11,086 |
| 2022-07-08 | $0.43 | $0.49 | $0.43 | $0.47 | $0.47 | 31,805 |
| 2022-07-07 | $0.45 | $0.47 | $0.43 | $0.44 | $0.44 | 31,847 |
| 2022-07-06 | $0.40 | $0.44 | $0.40 | $0.41 | $0.41 | 28,477 |
| 2022-07-05 | $0.56 | $0.56 | $0.41 | $0.42 | $0.42 | 7,536 |
| 2022-07-01 | $0.48 | $0.49 | $0.38 | $0.45 | $0.45 | 5,500 |
| 2022-06-30 | $0.42 | $0.48 | $0.42 | $0.42 | $0.42 | 9,823 |
| 2022-06-29 | $0.43 | $0.44 | $0.43 | $0.44 | $0.44 | 4,350 |
| 2022-06-28 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2022-06-27 | $0.48 | $0.48 | $0.39 | $0.39 | $0.39 | 4,316 |
| 2022-06-24 | $0.40 | $0.43 | $0.40 | $0.43 | $0.43 | 26,738 |
| 2022-06-23 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 19,876 |
| 2022-06-22 | $0.44 | $0.44 | $0.40 | $0.41 | $0.41 | 13,600 |
| 2022-06-21 | $0.44 | $0.45 | $0.43 | $0.45 | $0.45 | 29,400 |
| 2022-06-17 | $0.40 | $0.44 | $0.40 | $0.44 | $0.44 | 52,780 |
| 2022-06-16 | $0.37 | $0.37 | $0.36 | $0.36 | $0.36 | 10,000 |
| 2022-06-15 | $0.35 | $0.38 | $0.34 | $0.37 | $0.37 | 27,455 |
| 2022-06-14 | $0.42 | $0.42 | $0.37 | $0.38 | $0.38 | 92,705 |
| 2022-06-13 | $0.47 | $0.47 | $0.42 | $0.42 | $0.42 | 14,755 |
| 2022-06-10 | $0.46 | $0.47 | $0.43 | $0.45 | $0.45 | 9,800 |
| 2022-06-09 | $0.49 | $0.50 | $0.49 | $0.50 | $0.50 | 11,501 |
| 2022-06-08 | $0.48 | $0.50 | $0.48 | $0.48 | $0.48 | 18,300 |
| 2022-06-07 | $0.52 | $0.52 | $0.49 | $0.50 | $0.50 | 2,402 |
| 2022-06-06 | $0.60 | $0.60 | $0.50 | $0.50 | $0.50 | 21,220 |
| 2022-06-03 | $0.56 | $0.56 | $0.54 | $0.54 | $0.54 | 5,000 |
| 2022-06-02 | $0.52 | $0.54 | $0.52 | $0.54 | $0.54 | 7,405 |
| 2022-06-01 | $0.61 | $0.61 | $0.52 | $0.52 | $0.52 | 23,000 |
| 2022-05-31 | $0.57 | $0.57 | $0.55 | $0.55 | $0.55 | 4,209 |
| 2022-05-27 | $0.57 | $0.57 | $0.54 | $0.57 | $0.57 | 16,938 |
| 2022-05-26 | $0.55 | $0.58 | $0.55 | $0.55 | $0.55 | 4,000 |
| 2022-05-25 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 13,964 |
| 2022-05-24 | $0.54 | $0.57 | $0.54 | $0.55 | $0.55 | 12,800 |
| 2022-05-23 | $0.53 | $0.61 | $0.53 | $0.61 | $0.61 | 1,100 |
| 2022-05-20 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 5,000 |
| 2022-05-19 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 184 |
| 2022-05-18 | $0.53 | $0.55 | $0.53 | $0.54 | $0.54 | 15,450 |
| 2022-05-17 | $0.52 | $0.55 | $0.52 | $0.53 | $0.53 | 7,600 |
| 2022-05-16 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 3,510 |
| 2022-05-13 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 0 |
| 2022-05-12 | $0.46 | $0.49 | $0.44 | $0.46 | $0.46 | 29,800 |
| 2022-05-11 | $0.47 | $0.47 | $0.46 | $0.46 | $0.46 | 3,509 |
| 2022-05-10 | $0.51 | $0.51 | $0.42 | $0.48 | $0.48 | 71,787 |
| 2022-05-09 | $0.56 | $0.56 | $0.52 | $0.52 | $0.52 | 43,250 |
| 2022-05-06 | $0.54 | $0.58 | $0.54 | $0.58 | $0.58 | 11,840 |
| 2022-05-05 | $0.58 | $0.59 | $0.54 | $0.55 | $0.55 | 25,479 |
| 2022-05-04 | $0.61 | $0.61 | $0.59 | $0.59 | $0.59 | 27,550 |
| 2022-05-03 | $0.60 | $0.61 | $0.58 | $0.61 | $0.61 | 5,620 |
| 2022-05-02 | $0.69 | $0.69 | $0.54 | $0.56 | $0.56 | 61,492 |
| 2022-04-29 | $0.54 | $0.57 | $0.54 | $0.57 | $0.57 | 37,004 |
| 2022-04-28 | $0.57 | $0.58 | $0.53 | $0.53 | $0.53 | 22,500 |
| 2022-04-27 | $0.56 | $0.59 | $0.56 | $0.58 | $0.58 | 8,600 |
| 2022-04-26 | $0.58 | $0.62 | $0.58 | $0.59 | $0.59 | 36,900 |
| 2022-04-25 | $0.64 | $0.64 | $0.55 | $0.57 | $0.57 | 27,550 |
| 2022-04-22 | $0.63 | $0.70 | $0.60 | $0.61 | $0.61 | 35,000 |
| 2022-04-21 | $0.67 | $0.68 | $0.64 | $0.65 | $0.65 | 7,700 |
| 2022-04-20 | $0.66 | $0.67 | $0.65 | $0.67 | $0.67 | 42,900 |
| 2022-04-19 | $0.67 | $0.67 | $0.64 | $0.64 | $0.64 | 41,085 |
| 2022-04-18 | $0.66 | $0.68 | $0.65 | $0.65 | $0.65 | 37,116 |
| 2022-04-14 | $0.61 | $0.65 | $0.61 | $0.61 | $0.61 | 39,651 |
| 2022-04-13 | $0.60 | $0.60 | $0.56 | $0.56 | $0.56 | 30,500 |
| 2022-04-12 | $0.59 | $0.59 | $0.57 | $0.57 | $0.57 | 12,544 |
| 2022-04-11 | $0.62 | $0.71 | $0.58 | $0.63 | $0.63 | 37,282 |
| 2022-04-08 | $0.54 | $0.65 | $0.53 | $0.62 | $0.62 | 77,700 |
| 2022-04-07 | $0.47 | $0.50 | $0.47 | $0.50 | $0.50 | 6,000 |
| 2022-04-06 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 6,500 |
| 2022-04-05 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 3,000 |
| 2022-04-04 | $0.45 | $0.49 | $0.42 | $0.45 | $0.45 | 53,250 |
| 2022-04-01 | $0.47 | $0.49 | $0.45 | $0.47 | $0.47 | 36,650 |
| 2022-03-31 | $0.40 | $0.42 | $0.40 | $0.42 | $0.42 | 12,000 |
| 2022-03-30 | $0.42 | $0.42 | $0.41 | $0.41 | $0.41 | 43,200 |
| 2022-03-29 | $0.40 | $0.43 | $0.40 | $0.43 | $0.43 | 36,316 |
| 2022-03-28 | $0.42 | $0.43 | $0.40 | $0.40 | $0.40 | 28,547 |
| 2022-03-25 | $0.44 | $0.45 | $0.42 | $0.42 | $0.42 | 42,700 |
| 2022-03-24 | $0.43 | $0.43 | $0.42 | $0.43 | $0.43 | 25,600 |
| 2022-03-23 | $0.41 | $0.42 | $0.41 | $0.42 | $0.42 | 33,100 |
| 2022-03-22 | $0.41 | $0.41 | $0.39 | $0.40 | $0.40 | 36,820 |
| 2022-03-21 | $0.42 | $0.42 | $0.39 | $0.40 | $0.40 | 11,518 |
| 2022-03-18 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 11,518 |
| 2022-03-17 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 29,220 |
| 2022-03-16 | $0.38 | $0.40 | $0.38 | $0.40 | $0.40 | 56,000 |
| 2022-03-15 | $0.38 | $0.39 | $0.37 | $0.37 | $0.37 | 23,000 |
| 2022-03-14 | $0.42 | $0.44 | $0.41 | $0.41 | $0.41 | 21,800 |
| 2022-03-11 | $0.44 | $0.47 | $0.44 | $0.44 | $0.44 | 34,038 |
| 2022-03-10 | $0.47 | $0.47 | $0.44 | $0.45 | $0.45 | 61,320 |
| 2022-03-09 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 45,500 |
| 2022-03-08 | $0.44 | $0.45 | $0.39 | $0.39 | $0.39 | 70,873 |
| 2022-03-07 | $0.40 | $0.43 | $0.39 | $0.42 | $0.42 | 236,798 |
| 2022-03-04 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 6,000 |
| 2022-03-03 | $0.38 | $0.38 | $0.36 | $0.37 | $0.37 | 15,500 |
| 2022-03-02 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 12,200 |
| 2022-03-01 | $0.33 | $0.35 | $0.32 | $0.35 | $0.35 | 84,500 |
| 2022-02-28 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 19,604 |
| 2022-02-25 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 12,300 |
| 2022-02-24 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 1,750 |
| 2022-02-23 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 15,359 |
| 2022-02-22 | $0.34 | $0.34 | $0.31 | $0.31 | $0.31 | 121,373 |
| 2022-02-18 | $0.35 | $0.35 | $0.33 | $0.33 | $0.33 | 12,412 |
| 2022-02-17 | $0.36 | $0.36 | $0.33 | $0.36 | $0.36 | 112,500 |
| 2022-02-16 | $0.34 | $0.36 | $0.34 | $0.36 | $0.36 | 12,000 |
| 2022-02-15 | $0.36 | $0.36 | $0.34 | $0.34 | $0.34 | 39,300 |
| 2022-02-14 | $0.37 | $0.37 | $0.36 | $0.36 | $0.36 | 13,100 |
| 2022-02-11 | $0.34 | $0.38 | $0.34 | $0.37 | $0.37 | 19,713 |
| 2022-02-10 | $0.38 | $0.40 | $0.35 | $0.36 | $0.36 | 64,786 |
| 2022-02-09 | $0.40 | $0.40 | $0.37 | $0.38 | $0.38 | 41,698 |
| 2022-02-08 | $0.37 | $0.40 | $0.37 | $0.40 | $0.40 | 15,500 |
| 2022-02-07 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 113,500 |
| 2022-02-04 | $0.39 | $0.39 | $0.37 | $0.37 | $0.37 | 65,248 |
| 2022-02-03 | $0.39 | $0.40 | $0.37 | $0.39 | $0.39 | 32,350 |
| 2022-02-02 | $0.42 | $0.42 | $0.39 | $0.40 | $0.40 | 39,100 |
| 2022-02-01 | $0.41 | $0.43 | $0.40 | $0.40 | $0.40 | 72,400 |
| 2022-01-31 | $0.46 | $0.46 | $0.41 | $0.41 | $0.41 | 119,100 |
| 2022-01-28 | $0.43 | $0.45 | $0.42 | $0.43 | $0.43 | 17,111 |
| 2022-01-27 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 17,028 |
| 2022-01-26 | $0.41 | $0.43 | $0.40 | $0.41 | $0.41 | 62,256 |
| 2022-01-25 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 18,375 |
| 2022-01-24 | $0.38 | $0.40 | $0.36 | $0.40 | $0.40 | 20,640 |
| 2022-01-21 | $0.39 | $0.43 | $0.38 | $0.39 | $0.39 | 37,700 |
| 2022-01-20 | $0.48 | $0.48 | $0.38 | $0.38 | $0.38 | 83,095 |
| 2022-01-19 | $0.44 | $0.47 | $0.42 | $0.47 | $0.47 | 123,930 |
| 2022-01-18 | $0.50 | $0.50 | $0.42 | $0.42 | $0.42 | 162,550 |
| 2022-01-14 | $0.36 | $0.44 | $0.36 | $0.44 | $0.44 | 512,807 |
| 2022-01-13 | $0.32 | $0.36 | $0.32 | $0.36 | $0.36 | 44,000 |
| 2022-01-12 | $0.34 | $0.36 | $0.30 | $0.35 | $0.35 | 246,842 |
| 2022-01-11 | $0.31 | $0.33 | $0.29 | $0.32 | $0.32 | 124,534 |
| 2022-01-10 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 1,000 |
| 2022-01-07 | $0.24 | $0.43 | $0.24 | $0.27 | $0.27 | 8,637 |
| 2022-01-06 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2022-01-05 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2022-01-04 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2022-01-03 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2021-12-31 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2021-12-30 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2021-12-29 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2021-12-28 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2021-12-27 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2021-12-23 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2021-12-22 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2021-12-21 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2021-12-20 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2021-12-17 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2021-12-16 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2021-12-15 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2021-12-14 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2021-12-13 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2021-12-10 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2021-12-09 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2021-12-08 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2021-12-07 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2021-12-06 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2021-12-03 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2021-12-02 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2021-12-01 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2021-11-30 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2021-11-29 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2021-11-26 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2021-11-24 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2021-11-23 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2021-11-22 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2021-11-19 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2021-11-18 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2021-11-17 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2021-11-16 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2021-11-15 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2021-11-12 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2021-11-11 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2021-11-10 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2021-11-09 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 14,000 |
| 2021-11-08 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2021-11-05 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2021-11-04 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2021-11-03 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2021-11-02 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2021-11-01 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2021-10-29 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2021-10-28 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2021-10-27 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2021-10-26 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2021-10-25 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2021-10-22 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2021-10-21 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2021-10-20 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2021-10-19 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2021-10-18 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2021-10-15 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 14,000 |
Core Assets Corp (CCOOF) News Headlines
Recent Core Assets Corp (CCOOF) News
Similar Companies to Core Assets Corp (CCOOF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |