Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Core Assets Corp (OP: CCOOF )

0.0898 +0.0002 (+0.22%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 0.0864 0.0896 0.0855 0.0896 166,875 +0.00(+3.70%)
May 16, 2024 0.0880 0.0930 0.0864 0.0864 85,829 -0.00(-0.12%)
May 15, 2024 0.0928 0.0928 0.0860 0.0865 54,725 +0.00(+0.46%)
May 14, 2024 0.0928 0.0960 0.0853 0.0861 43,676 -0.01(-10.13%)
May 13, 2024 0.0800 0.0960 0.0800 0.0958 21,230 +0.01(+9.36%)
May 10, 2024 0.0861 0.0876 0.0861 0.0876 2,549 +0.00(+5.80%)
May 09, 2024 0.0883 0.0883 0.0828 0.0828 14,000 -0.00(-4.94%)
May 08, 2024 0.0871 0.0871 0.0871 0.0871 452 +0.00(+0.69%)
May 07, 2024 0.0876 0.0900 0.0824 0.0865 23,646 -0.00(-4.63%)
May 06, 2024 0.0899 0.0925 0.0881 0.0907 44,103 +0.00(+0.78%)
May 03, 2024 0.0900 0.0917 0.0900 0.0900 47,156 -0.01(-7.22%)
May 02, 2024 0.0930 0.0970 0.0870 0.0970 61,761 +0.01(+11.24%)
May 01, 2024 0.1000 0.1000 0.0872 0.0872 20,337 -0.01(-8.88%)
Apr 30, 2024 0.0957 0.0957 0.0957 0.0957 5,037 +0.00(+4.48%)
Apr 29, 2024 0.0916 0.0916 0.0916 0.0916 4,075 -0.00(-3.58%)
Apr 26, 2024 0.0999 0.1034 0.0915 0.0950 6,644 -0.00(-4.90%)
Apr 25, 2024 0.0943 0.0999 0.0943 0.0999 30,169 +0.01(+7.30%)
Apr 24, 2024 0.0920 0.0964 0.0898 0.0931 4,713 +0.00(+3.22%)
Apr 23, 2024 0.0800 0.0932 0.0800 0.0902 43,521 +0.01(+9.33%)
Apr 22, 2024 0.0708 0.0825 0.0708 0.0825 19,654 +0.01(+10.00%)
Apr 19, 2024 0.0750 0.0770 0.0750 0.0750 21,623 -0.00(-2.47%)
Apr 18, 2024 0.0738 0.0769 0.0711 0.0769 125,099 +0.00(+2.95%)
Apr 17, 2024 0.0807 0.0847 0.0747 0.0747 98,953 -0.01(-10.22%)
Apr 16, 2024 0.0833 0.0833 0.0795 0.0832 78,287 -0.00(-0.60%)
Apr 15, 2024 0.0838 0.0840 0.0767 0.0837 160,995 +0.00(+0.60%)
Apr 12, 2024 0.0821 0.0850 0.0795 0.0832 55,004 +0.00(+0.85%)
Apr 11, 2024 0.0811 0.0854 0.0811 0.0825 65,016 +0.00(+1.23%)
Apr 10, 2024 0.0786 0.0844 0.0779 0.0815 181,610 +0.00(+6.12%)
Apr 09, 2024 0.0874 0.0874 0.0768 0.0768 94,044 -0.01(-14.19%)
Apr 08, 2024 0.0800 0.0895 0.0800 0.0895 32,526 +0.01(+7.96%)
Apr 05, 2024 0.0855 0.0855 0.0802 0.0829 170,189 -0.00(-5.26%)
Apr 04, 2024 0.0852 0.0941 0.0823 0.0875 101,053 +0.01(+8.43%)
Apr 03, 2024 0.0745 0.0813 0.0742 0.0807 120,261 +0.01(+9.50%)
Apr 02, 2024 0.0729 0.0740 0.0710 0.0737 173,719 -0.00(-0.27%)
Apr 01, 2024 0.0720 0.0740 0.0711 0.0739 134,968 +0.00(+6.18%)
Mar 28, 2024 0.0726 0.0726 0.0681 0.0696 442,109 -0.01(-6.95%)
Mar 27, 2024 0.0795 0.0795 0.0668 0.0748 986,868 -0.01(-6.97%)
Mar 26, 2024 0.0811 0.0812 0.0763 0.0804 108,145 -0.01(-7.80%)
Mar 25, 2024 0.0860 0.0872 0.0802 0.0872 15,369 +0.01(+6.73%)
Mar 22, 2024 0.0850 0.0850 0.0800 0.0817 57,668 -0.00(-4.11%)
Mar 21, 2024 0.0875 0.0875 0.0831 0.0852 18,652 -0.00(-4.38%)
Mar 20, 2024 0.0830 0.0891 0.0830 0.0891 236,840 +0.00(+2.41%)
Mar 19, 2024 0.0920 0.0920 0.0850 0.0870 317,320 -0.01(-6.15%)
Mar 18, 2024 0.1000 0.1000 0.0837 0.0927 47,178 -0.01(-10.87%)
Mar 15, 2024 0.1070 0.1070 0.1022 0.1040 146,000 -0.00(-4.24%)
Mar 14, 2024 0.1050 0.1093 0.1050 0.1086 147,840 +0.00(+2.65%)
Mar 13, 2024 0.1131 0.1131 0.1058 0.1058 59,464 -0.01(-6.45%)
Mar 12, 2024 0.1109 0.1150 0.1099 0.1131 21,700 +0.00(+1.89%)
Mar 11, 2024 0.1100 0.1110 0.1070 0.1110 30,576 -0.01(-4.39%)
Mar 08, 2024 0.1161 0.1161 0.1161 0.1161 1,400 +0.01(+5.64%)
Mar 07, 2024 0.1099 0.1099 0.1099 0.1099 995 -0.00(-2.74%)
Mar 06, 2024 0.1088 0.1150 0.1014 0.1130 108,680 -0.00(-2.67%)
Mar 05, 2024 0.1161 0.1161 0.1050 0.1161 6,218 +0.01(+6.81%)
Mar 04, 2024 0.1073 0.1164 0.1073 0.1087 309,794 -0.00(-3.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.