Core Assets Corporation (QB) (CCOOF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0026 | -9.77443609023 | 0.0266 | 0.0281 | 0.023 | 22702 | 0.02554084 | CS |
| 4 | -0.006 | -20 | 0.03 | 0.03 | 0.018915 | 47909 | 0.02446577 | CS |
| 12 | -0.0066 | -21.568627451 | 0.0306 | 0.04 | 0.018915 | 63154 | 0.02750607 | CS |
| 26 | -0.0247 | -50.7186858316 | 0.0487 | 0.0561 | 0.018915 | 89090 | 0.03371055 | CS |
| 52 | -0.0493 | -67.2578444748 | 0.0733 | 0.1188 | 0.018915 | 79678 | 0.05583603 | CS |
| 156 | -0.376 | -94 | 0.4 | 0.71 | 0.018915 | 54466 | 0.13399227 | CS |
| 260 | -0.1298 | -84.3953185956 | 0.1538 | 0.71 | 0.018915 | 54651 | 0.15514156 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743456180 | 0.024 | -0.0023 | -8.75 | 0.025 | 0.025 | 0.023 | 129000 |
| 1743197340 | 0.0263 | -0.0004 | -1.50 | 0.0237 | 0.0263 | 0.0237 | 33157 |
| 1743110880 | 0.0267 | 0.0023 | 9.43 | 0.0281 | 0.0281 | 0.0267 | 10000 |
| 1743024540 | 0.0244 | -0.0022 | -8.27 | 0.0268 | 0.0268 | 0.0244 | 39652 |
| 1742938140 | 0.0266 | 5.0E-5 | 0.19 | 0.0266 | 0.0266 | 0.0266 | 8000 |
| 1742851740 | 0.02655 | 0 | 0.00 | 0.02655 | 0.02655 | 0.02655 | 0 |
| 1742592540 | 0.02655 | 0.00155 | 6.20 | 0.02655 | 0.02655 | 0.02655 | 100 |
| 1742505960 | 0.025 | 0.0008 | 3.31 | 0.0279 | 0.0279 | 0.025 | 156014 |
| 1742419200 | 0.0242 | -0.0004 | -1.63 | 0.024 | 0.0242 | 0.024 | 50000 |
| 1742333400 | 0.0246 | 0.00121 | 5.17 | 0.0246 | 0.0246 | 0.0246 | 11500 |
| 1742246400 | 0.02339 | 0.00319 | 15.79 | 0.0206 | 0.02339 | 0.0206 | 46600 |
| 1741987680 | 0.0202 | -0.0042 | -17.21 | 0.024 | 0.026 | 0.018915 | 97837 |
| 1741901340 | 0.0244 | -0.0001 | -0.41 | 0.0245 | 0.0245 | 0.02255 | 46000 |
| 1741814940 | 0.0245 | 0.0015 | 6.52 | 0.0246 | 0.0246 | 0.0245 | 7500 |
| 1741728480 | 0.023 | -0.0008 | -3.36 | 0.0205 | 0.0243 | 0.0205 | 29906 |
| 1741645200 | 0.0238 | 0 | 0.00 | 0.0238 | 0.0238 | 0.0238 | 0 |
| 1741386000 | 0.0238 | -0.0025 | -9.51 | 0.0285 | 0.0285 | 0.0238 | 103004 |
| 1741300140 | 0.0263 | -0.0009 | -3.31 | 0.0276 | 0.0287 | 0.0263 | 36200 |
| 1741213440 | 0.0272 | -0.0005 | -1.81 | 0.02825 | 0.02825 | 0.02702 | 4900 |
| 1741126800 | 0.0277 | 0.00145 | 5.52 | 0.0277 | 0.0277 | 0.0277 | 6000 |
| 1741040760 | 0.02625 | 0.00195 | 8.02 | 0.03 | 0.03 | 0.0244 | 176000 |
| 1740781740 | 0.0243 | 0 | 0.00 | 0.0243 | 0.0243 | 0.0243 | 0 |
| 1740695340 | 0.0243 | -0.0021 | -7.95 | 0.02435 | 0.02435 | 0.0243 | 50000 |
| 1740608400 | 0.0264 | -0.0018 | -6.38 | 0.0279 | 0.0281 | 0.0264 | 150000 |
| 1740522480 | 0.0282 | -0.0001 | -0.35 | 0.0282 | 0.0282 | 0.0282 | 50676 |
| 1740435600 | 0.0283 | 0.00185 | 6.99 | 0.0283 | 0.0283 | 0.0283 | 117002 |
| 1740176400 | 0.02645 | -0.00065 | -2.40 | 0.02645 | 0.02645 | 0.02645 | 100 |
| 1740090480 | 0.0271 | 0.00065 | 2.46 | 0.0265 | 0.028 | 0.0265 | 55600 |
| 1740003960 | 0.02645 | -0.00155 | -5.54 | 0.0283 | 0.0283 | 0.02645 | 159766 |
| 1739917740 | 0.028 | -0.0004 | -1.41 | 0.026234 | 0.0284 | 0.026234 | 155450 |
| 1739572020 | 0.0284 | 0.0001 | 0.35 | 0.0246 | 0.0284 | 0.0246 | 170801 |
| 1739485320 | 0.0283 | -0.003 | -9.58 | 0.029872 | 0.029872 | 0.0266 | 64800 |
| 1739398920 | 0.0313 | -0.0005 | -1.57 | 0.0247 | 0.0313 | 0.0247 | 123722 |
| 1739312940 | 0.0318 | -0.0027 | -7.83 | 0.0307 | 0.0318 | 0.0278 | 101600 |
| 1739226000 | 0.0345 | -0.00307 | -8.17 | 0.0379 | 0.04 | 0.0345 | 55500 |
| 1738967160 | 0.03757 | 0.00327 | 9.53 | 0.03635 | 0.037665 | 0.036 | 37000 |
| 1738880400 | 0.0343 | 0.0045 | 15.10 | 0.0247 | 0.0343 | 0.0247 | 72046 |
| 1738794000 | 0.0298 | 0.001 | 3.47 | 0.0298 | 0.0298 | 0.0298 | 122 |
| 1738708140 | 0.0288 | 0 | 0.00 | 0.0288 | 0.0288 | 0.0288 | 0 |
| 1738621740 | 0.0288 | -0.00015 | -0.52 | 0.0288 | 0.0288 | 0.0288 | 20000 |
| 1738362000 | 0.02895 | 0.001 | 3.58 | 0.03 | 0.0308 | 0.02895 | 10000 |
| 1738276080 | 0.02795 | -0.00145 | -4.93 | 0.0309 | 0.0309 | 0.02795 | 13300 |
| 1738189740 | 0.0294 | -5.0E-5 | -0.17 | 0.0294 | 0.0294 | 0.0294 | 5000 |
| 1738103280 | 0.02945 | 0.00095 | 3.33 | 0.027781 | 0.02945 | 0.027781 | 1500 |
| 1738016820 | 0.0285 | -0.0016 | -5.32 | 0.0261 | 0.0288 | 0.0261 | 58000 |
| 1737757440 | 0.0301 | 0.0015 | 5.24 | 0.02835 | 0.0301 | 0.0276 | 37000 |
| 1737671220 | 0.0286 | 0.0012 | 4.38 | 0.028 | 0.0286 | 0.028 | 213050 |
| 1737584640 | 0.0274 | -0.00028 | -1.01 | 0.0283 | 0.0301 | 0.0274 | 86540 |
| 1737498540 | 0.02768 | 0.00198 | 7.70 | 0.03 | 0.0332 | 0.02768 | 273000 |
| 1737152880 | 0.0257 | -0.0011 | -4.10 | 0.0245 | 0.0257 | 0.0245 | 30000 |
| 1737066420 | 0.0268 | 0.0018 | 7.20 | 0.028 | 0.028 | 0.0268 | 70000 |
| 1736979720 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 21100 |
| 1736893380 | 0.025 | -0.0021 | -7.75 | 0.025 | 0.025 | 0.025 | 3000 |
| 1736806800 | 0.0271 | 0 | 0.00 | 0.0277 | 0.0277 | 0.0271 | 127542 |
| 1736547720 | 0.0271 | -0.00068 | -2.45 | 0.02855 | 0.02855 | 0.0271 | 7048 |
| 1736375340 | 0.02778 | -0.00212 | -7.09 | 0.02778 | 0.02778 | 0.02778 | 20000 |
| 1736288940 | 0.0299 | -0.0001 | -0.33 | 0.0287 | 0.029935 | 0.02665 | 64546 |
| 1736202360 | 0.03 | 0.0017 | 6.01 | 0.0306 | 0.0306 | 0.03 | 60000 |
| 1735942980 | 0.0283 | 0.0003 | 1.07 | 0.0262 | 0.0317 | 0.0262 | 16000 |
| 1735856700 | 0.028 | -0.002 | -6.67 | 0.02545 | 0.028 | 0.02545 | 66000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
