CorEnergy Infrastructure Trust Inc NEW () (CORRQ)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.00394 | 34.2608695652 | 0.0115 | 0.0197 | 0.0111 | 38221 | 0.01655122 | CS |
| 12 | 0.00534 | 52.8712871287 | 0.0101 | 0.02 | 0.0101 | 37446 | 0.01505886 | CS |
| 26 | -0.00466 | -23.184079602 | 0.0201 | 0.0386 | 0.0101 | 48997 | 0.0191606 | CS |
| 52 | -0.00466 | -23.184079602 | 0.0201 | 0.0386 | 0.0101 | 48997 | 0.0191606 | CS |
| 156 | -0.00466 | -23.184079602 | 0.0201 | 0.0386 | 0.0101 | 48997 | 0.0191606 | CS |
| 260 | -0.00466 | -23.184079602 | 0.0201 | 0.0386 | 0.0101 | 48997 | 0.0191606 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719264180 | 0.01544 | 0 | 0.00 | 0.01544 | 0.01544 | 0.01544 | 0 |
| 1719004980 | 0.01544 | 0 | 0.00 | 0.01544 | 0.01544 | 0.01544 | 0 |
| 1718918580 | 0.01544 | 0 | 0.00 | 0.01544 | 0.01544 | 0.01544 | 0 |
| 1718745780 | 0.01544 | 0 | 0.00 | 0.01544 | 0.01544 | 0.01544 | 0 |
| 1718659380 | 0.01544 | 0 | 0.00 | 0.01544 | 0.01544 | 0.01544 | 0 |
| 1718400180 | 0.01544 | 0 | 0.00 | 0.01544 | 0.01544 | 0.01544 | 0 |
| 1718313780 | 0.01544 | 0 | 0.00 | 0.01544 | 0.01544 | 0.01544 | 0 |
| 1718227380 | 0.01544 | 0.00364 | 30.85 | 0.0119 | 0.017925 | 0.0119 | 4179 |
| 1718141340 | 0.0118 | -0.00175 | -12.92 | 0.0114 | 0.015 | 0.0114 | 14317 |
| 1718054880 | 0.01355 | 5.0E-5 | 0.37 | 0.01555 | 0.01555 | 0.0114 | 9405 |
| 1717795800 | 0.0135 | -0.0005 | -3.57 | 0.0113 | 0.0197 | 0.0113 | 9337 |
| 1717709400 | 0.014 | 0.0027 | 23.89 | 0.0113 | 0.0165 | 0.0113 | 6221 |
| 1717622460 | 0.0113 | -0.00605 | -34.87 | 0.0126 | 0.01545 | 0.0113 | 79358 |
| 1717536360 | 0.01735 | -0.00235 | -11.93 | 0.0126 | 0.0197 | 0.0126 | 5673 |
| 1717450140 | 0.0197 | 0 | 0.00 | 0.0111 | 0.0197 | 0.0111 | 21555 |
| 1717190940 | 0.0197 | 0.0023 | 13.22 | 0.0111 | 0.0197 | 0.0111 | 30694 |
| 1717104540 | 0.0174 | -0.0023 | -11.68 | 0.0114 | 0.0197 | 0.0114 | 37591 |
| 1717018020 | 0.0197 | 0.0047 | 31.33 | 0.019 | 0.0197 | 0.0114 | 156132 |
| 1716931740 | 0.015 | -0.0001 | -0.66 | 0.0115 | 0.0191999 | 0.0115 | 84193 |
| 1716585840 | 0.0151 | -0.0026 | -14.69 | 0.0115 | 0.0191 | 0.0115 | 106561 |
| 1716499740 | 0.0177 | 0.0049 | 38.28 | 0.0128 | 0.0177 | 0.0115 | 296021 |
| 1716412800 | 0.0128 | -0.0069 | -35.03 | 0.0197 | 0.0197 | 0.0128 | 13175 |
| 1716326940 | 0.0197 | 0.00345 | 21.23 | 0.0128 | 0.0197 | 0.0128 | 15272 |
| 1716240180 | 0.01625 | 0.00365 | 28.97 | 0.0128 | 0.0197 | 0.0128 | 11056 |
| 1715981340 | 0.0126 | -0.00355 | -21.98 | 0.01615 | 0.0167 | 0.0126 | 22456 |
| 1715894940 | 0.01615 | 0.00355 | 28.17 | 0.01615 | 0.01615 | 0.01615 | 381 |
| 1715808000 | 0.0126 | 0 | 0.00 | 0.0126 | 0.0197 | 0.0126 | 15370 |
| 1715722140 | 0.0126 | 0 | 0.00 | 0.0126 | 0.01505 | 0.0126 | 6172 |
| 1715635200 | 0.0126 | 0 | 0.00 | 0.0126 | 0.0126 | 0.0126 | 958 |
| 1715376000 | 0.0126 | -0.00245 | -16.28 | 0.01505 | 0.0175 | 0.0126 | 11335 |
| 1715289720 | 0.01505 | 0.00175 | 13.16 | 0.0129 | 0.0175 | 0.0126 | 13691 |
| 1715203200 | 0.0133 | 0.0003 | 2.31 | 0.0129 | 0.0133 | 0.0129 | 18447 |
| 1715117340 | 0.013 | -0.0007 | -5.11 | 0.0129 | 0.0197 | 0.0129 | 5062 |
| 1715030940 | 0.0137 | 0.0007 | 5.38 | 0.0129 | 0.0137 | 0.0129 | 30512 |
| 1714771740 | 0.013 | -0.0033 | -20.25 | 0.0129 | 0.0197 | 0.0129 | 70473 |
| 1714685340 | 0.0162999 | -0.0037 | -18.50 | 0.02 | 0.02 | 0.0126 | 11733 |
| 1714598400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.0126 | 28752 |
| 1714512600 | 0.02 | 0.0074 | 58.73 | 0.0126 | 0.02 | 0.0126 | 51547 |
| 1714425720 | 0.0126 | -0.0002 | -1.56 | 0.0131 | 0.0138 | 0.0125 | 202655 |
| 1714166580 | 0.0128 | -2.5E-5 | -0.19 | 0.0126 | 0.0131 | 0.0125 | 19537 |
| 1714080300 | 0.012825 | 0.000125 | 0.98 | 0.0125 | 0.0132 | 0.0125 | 27546 |
| 1713994020 | 0.0127 | -1.0E-5 | -0.08 | 0.0132 | 0.0132 | 0.0125 | 11344 |
| 1713907740 | 0.01271 | -0.00049 | -3.71 | 0.0125 | 0.01285 | 0.0125 | 14934 |
| 1713821340 | 0.0132 | -5.0E-5 | -0.38 | 0.0125 | 0.0132 | 0.0125 | 5234 |
| 1713561900 | 0.01325 | -0.00175 | -11.67 | 0.0125 | 0.01375 | 0.0125 | 12237 |
| 1713475500 | 0.015 | 0.0025 | 20.00 | 0.015 | 0.015 | 0.0125 | 3536 |
| 1713389100 | 0.0125 | -0.0025 | -16.67 | 0.015 | 0.015 | 0.0114 | 86381 |
| 1713302940 | 0.015 | 0.0036 | 31.58 | 0.0114 | 0.01555 | 0.0113 | 43997 |
| 1713216000 | 0.0114 | -0.00249 | -17.93 | 0.0114 | 0.018455 | 0.0114 | 16204 |
| 1712957160 | 0.01389 | 0.00259 | 22.92 | 0.0114 | 0.018 | 0.0114 | 5621 |
| 1712870760 | 0.0113 | -0.0001 | -0.88 | 0.0113 | 0.0197 | 0.0113 | 4765 |
| 1712784000 | 0.0114 | -0.004 | -25.97 | 0.015 | 0.0197 | 0.0113 | 15044 |
| 1712698140 | 0.0154 | 0.0052 | 50.98 | 0.01098 | 0.0154 | 0.0102 | 139655 |
| 1712611200 | 0.0102 | -0.00096 | -8.60 | 0.0128 | 0.0128 | 0.0102 | 3537 |
| 1712352000 | 0.01116 | 0.00106 | 10.50 | 0.01169 | 0.0148 | 0.0101 | 5773 |
| 1712265780 | 0.0101 | 0 | 0.00 | 0.0101 | 0.0155 | 0.0101 | 23570 |
| 1712179500 | 0.0101 | 0 | 0.00 | 0.0101 | 0.0155 | 0.0101 | 64737 |
| 1712092980 | 0.0101 | -0.0048 | -32.21 | 0.0101 | 0.0197 | 0.0101 | 15831 |
| 1712006940 | 0.0149 | 0.0048 | 47.52 | 0.0101 | 0.0149 | 0.0101 | 96195 |
| 1711660800 | 0.0101 | -0.0089 | -46.84 | 0.0199 | 0.0199 | 0.0101 | 32805 |
| 1711574580 | 0.019 | 0.0009 | 4.97 | 0.02 | 0.02 | 0.018 | 147252 |
| 1711488540 | 0.0181 | 0.0003 | 1.69 | 0.0178 | 0.0189 | 0.0178 | 13983 |
| 1711401600 | 0.0178 | -0.001348 | -7.04 | 0.019 | 0.02025 | 0.0178 | 28135 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
