COR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 0.065 | 0.005 | 8.33% | 0.065 | 0.065 | 0.065 | 30,000 |
May 16 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 241,500 |
May 15 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 338,000 |
May 14 2024 | 0.06 | -0.005 | -7.69% | 0.06 | 0.06 | 0.06 | 792,929 |
May 13 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0 |
May 10 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 260,000 |
May 09 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 60,000 |
May 08 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.06 | 54,000 |
May 07 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 51,000 |
May 06 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0 |
May 03 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.06 | 106,000 |
May 02 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 20,000 |
May 01 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.07 | 0.065 | 226,000 |
Apr 30 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 81,000 |
Apr 29 2024 | 0.065 | -0.005 | -7.14% | 0.065 | 0.065 | 0.065 | 150,000 |
Apr 26 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0 |
Apr 25 2024 | 0.07 | 0.005 | 7.69% | 0.07 | 0.07 | 0.07 | 642,000 |
Apr 24 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 100,000 |
Apr 23 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.07 | 0.065 | 243,567 |
Apr 22 2024 | 0.065 | -0.005 | -7.14% | 0.07 | 0.07 | 0.06 | 1,058,663 |
Apr 19 2024 | 0.07 | 0.00 | 0.00% | 0.065 | 0.07 | 0.065 | 208,761 |
Apr 18 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 129,500 |
Apr 17 2024 | 0.07 | 0.005 | 7.69% | 0.07 | 0.07 | 0.065 | 172,518 |
Apr 16 2024 | 0.065 | 0.00 | 0.00% | 0.07 | 0.07 | 0.065 | 162,000 |
Apr 15 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.07 | 0.065 | 240,350 |
Apr 12 2024 | 0.065 | -0.01 | -13.33% | 0.075 | 0.075 | 0.06 | 625,300 |
Apr 11 2024 | 0.075 | -0.025 | -25.00% | 0.095 | 0.095 | 0.07 | 910,170 |
Apr 10 2024 | 0.10 | 0.00 | 0.00% | 0.095 | 0.10 | 0.095 | 104,000 |
Apr 09 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.105 | 0.10 | 158,000 |
Apr 08 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.105 | 0.10 | 140,465 |
Apr 05 2024 | 0.10 | 0.015 | 17.65% | 0.09 | 0.10 | 0.085 | 519,728 |
Apr 04 2024 | 0.085 | -0.005 | -5.56% | 0.09 | 0.095 | 0.085 | 237,550 |
Apr 03 2024 | 0.09 | 0.02 | 28.57% | 0.075 | 0.09 | 0.075 | 674,200 |
Apr 02 2024 | 0.07 | 0.005 | 7.69% | 0.07 | 0.07 | 0.07 | 93,795 |
Apr 01 2024 | 0.065 | -0.005 | -7.14% | 0.07 | 0.07 | 0.065 | 83,571 |
Mar 28 2024 | 0.07 | -0.005 | -6.67% | 0.07 | 0.07 | 0.07 | 13,000 |
Mar 27 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 14,000 |
Mar 26 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 86,000 |
Mar 25 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 12,500 |
Mar 22 2024 | 0.075 | 0.00 | 0.00% | 0.07 | 0.075 | 0.07 | 150,200 |
Mar 21 2024 | 0.075 | 0.01 | 15.38% | 0.07 | 0.075 | 0.065 | 185,000 |
Mar 20 2024 | 0.065 | -0.005 | -7.14% | 0.065 | 0.065 | 0.06 | 244,494 |
Mar 19 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.065 | 147,001 |
Mar 18 2024 | 0.07 | 0.005 | 7.69% | 0.065 | 0.07 | 0.065 | 10,000 |
Mar 15 2024 | 0.065 | 0.005 | 8.33% | 0.06 | 0.065 | 0.06 | 73,153 |
Mar 14 2024 | 0.06 | -0.005 | -7.69% | 0.065 | 0.065 | 0.06 | 47,000 |
Mar 13 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 12,098 |
Mar 12 2024 | 0.065 | -0.005 | -7.14% | 0.07 | 0.07 | 0.06 | 59,560 |
Mar 11 2024 | 0.07 | 0.005 | 7.69% | 0.065 | 0.07 | 0.065 | 61,000 |
Mar 08 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0 |
Mar 07 2024 | 0.065 | 0.00 | 0.00% | 0.06 | 0.065 | 0.055 | 153,000 |
Mar 06 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 12,300 |
Mar 05 2024 | 0.065 | 0.005 | 8.33% | 0.065 | 0.065 | 0.065 | 6,118 |
Mar 04 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 25,000 |
Mar 01 2024 | 0.06 | -0.005 | -7.69% | 0.06 | 0.06 | 0.06 | 76,000 |
Feb 29 2024 | 0.065 | 0.01 | 18.18% | 0.065 | 0.065 | 0.065 | 18,100 |
Feb 28 2024 | 0.055 | -0.015 | -21.43% | 0.07 | 0.07 | 0.055 | 278,791 |
Feb 27 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 100 |
Feb 26 2024 | 0.07 | 0.00 | 0.00% | 0.065 | 0.08 | 0.065 | 86,100 |
Feb 23 2024 | 0.07 | 0.00 | 0.00% | 0.065 | 0.07 | 0.065 | 213,000 |
Feb 22 2024 | 0.07 | 0.00 | 0.00% | 0.065 | 0.07 | 0.065 | 72,000 |
Feb 21 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 74,763 |