CCOOF | Core | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Core (CCOOF)

OTC

$0.36-$0.006 (-1.62%)

Price as of Sep 11, 2026

N/A
Market Cap
-36.16%
1-Year Change
Other Industrial Metals & Mining
Industry

1 Month
+47.51%

Low Price$0.26

High Price$0.37
3 Months
+22.53%

Low Price$0.14

High Price$0.37
1 Year
-36.16%

Low Price$0.14

High Price$0.69

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.34	0.36	0.32	0.36	-1.62%	11,031
09/10/2026	0.33	0.37	0.33	0.37	+6.29%	8,494
09/09/2026	0.34	0.35	0.34	0.35	-0.57%	5,700
09/08/2026	0.35	0.35	0.33	0.35	+5.23%	22,552
09/04/2026	0.31	0.33	0.31	0.33	-2.87%	18,008
09/03/2026	0.34	0.34	0.34	0.34	+5.43%	133
09/01/2026	0.31	0.32	0.31	0.32	+4.74%	16,345
08/31/2026	0.33	0.33	0.31	0.31	-6.03%	36,831
08/28/2026	0.36	0.36	0.33	0.33	-4.62%	18,490
08/26/2026	0.31	0.35	0.31	0.35	-2.81%	12,000
08/25/2026	0.33	0.36	0.33	0.36	+5.01%	13,590
08/24/2026	0.32	0.34	0.32	0.34	+10.62%	27,000
08/21/2026	0.28	0.33	0.28	0.31	+8.73%	31,890
08/20/2026	0.28	0.29	0.28	0.28	-9.08%	7,000
08/19/2026	0.27	0.31	0.24	0.31	+19.23%	83,690
08/18/2026	0.24	0.26	0.24	0.26	+4.00%	6,990
08/12/2026	0.24	0.25	0.24	0.25	+1.34%	15,237
08/11/2026	0.26	0.27	0.25	0.25	-0.88%	23,480
08/10/2026	0.21	0.26	0.21	0.25	+13.14%	30,501
08/07/2026	0.25	0.25	0.20	0.22	+8.35%	37,500
08/06/2026	0.19	0.20	0.19	0.20	+1.53%	2,100
08/05/2026	0.20	0.20	0.20	0.20	-7.32%	21,790
08/04/2026	0.20	0.22	0.20	0.22	+5.30%	1,500
08/03/2026	0.15	0.20	0.14	0.20	-10.64%	32,000
07/30/2026	0.22	0.23	0.22	0.23	+7.67%	4,030
07/29/2026	0.21	0.21	0.21	0.21	-0.04%	2,490
07/28/2026	0.22	0.22	0.21	0.21	+50.59%	1,150
07/27/2026	0.14	0.14	0.14	0.14	-28.54%	700
07/24/2026	0.19	0.24	0.19	0.20	-14.73%	53,900
07/23/2026	0.23	0.23	0.23	0.23	+0.04%	500
07/22/2026	0.22	0.23	0.21	0.23	+6.64%	108,002
07/21/2026	0.22	0.22	0.22	0.22	-5.18%	250
07/20/2026	0.23	0.23	0.22	0.23	-10.21%	11,000
07/17/2026	0.26	0.26	0.26	0.26	+13.17%	2,500
07/16/2026	0.24	0.24	0.23	0.23	-6.88%	5,506
07/15/2026	0.26	0.26	0.24	0.24	-6.04%	7,006
07/10/2026	0.27	0.27	0.26	0.26	+1.22%	30,000
07/06/2026	0.25	0.26	0.24	0.26	-3.39%	26,000
07/02/2026	0.26	0.26	0.26	0.26	+11.55%	2,401
07/01/2026	0.26	0.26	0.24	0.24	-12.82%	4,300
06/30/2026	0.25	0.27	0.25	0.27	+2.18%	5,980
06/29/2026	0.27	0.27	0.27	0.27	+7.48%	2,000
06/26/2026	0.23	0.25	0.22	0.25	+3.00%	21,897
06/25/2026	0.26	0.26	0.22	0.24	-8.64%	65,394
06/24/2026	0.26	0.26	0.26	0.26	-6.84%	23,500
06/23/2026	0.26	0.28	0.26	0.28	+4.41%	9,750
06/22/2026	0.29	0.29	0.27	0.27	-7.66%	7,100
06/18/2026	0.34	0.34	0.26	0.29	-0.27%	58,200
06/17/2026	0.29	0.29	0.26	0.29	-2.23%	53,900
06/16/2026	0.30	0.30	0.30	0.30	+7.60%	300
06/15/2026	0.30	0.30	0.27	0.28	-3.52%	24,811
06/12/2026	0.24	0.29	0.24	0.29	-2.70%	2,816
06/11/2026	0.26	0.31	0.26	0.30	+2.45%	83,575
06/10/2026	0.27	0.29	0.27	0.29	+14.00%	37,000
06/09/2026	0.28	0.28	0.25	0.25	-16.46%	6,200
06/08/2026	0.30	0.30	0.30	0.30	+5.33%	1,254
06/05/2026	0.26	0.30	0.26	0.29	-2.03%	8,730
06/04/2026	0.31	0.31	0.30	0.30	-5.51%	14,368
06/03/2026	0.34	0.39	0.31	0.31	+4.07%	113,959
06/02/2026	0.29	0.30	0.29	0.30	-3.75%	67,209
05/29/2026	0.33	0.33	0.31	0.31	+0.55%	600
05/28/2026	0.32	0.32	0.29	0.31	-3.16%	19,489
05/27/2026	0.32	0.32	0.32	0.32	-5.85%	444
05/26/2026	0.32	0.36	0.26	0.34	+4.55%	56,172
05/22/2026	0.33	0.35	0.31	0.33	-0.36%	39,323
05/21/2026	0.33	0.33	0.33	0.33	+0.47%	16,015
05/20/2026	0.31	0.33	0.31	0.32	-9.01%	5,600
05/18/2026	0.33	0.36	0.33	0.36	+10.53%	8,250
05/15/2026	0.32	0.34	0.32	0.32	+0.91%	19,740
05/14/2026	0.27	0.34	0.27	0.32	-8.55%	6,975
05/13/2026	0.33	0.35	0.33	0.35	+9.17%	65,459
05/12/2026	0.29	0.32	0.24	0.32	+5.86%	38,843
05/11/2026	0.46	0.48	0.25	0.30	-18.15%	569,905
05/07/2026	0.47	0.47	0.37	0.37	-10.91%	2,744
05/06/2026	0.35	0.46	0.35	0.42	+27.00%	29,000
05/05/2026	0.33	0.33	0.33	0.33	-9.82%	2,210
05/04/2026	0.37	0.38	0.33	0.36	-4.07%	28,145
05/01/2026	0.45	0.45	0.32	0.38	-18.11%	168,585
04/30/2026	0.50	0.51	0.44	0.46	-7.44%	23,645
04/29/2026	0.40	0.50	0.40	0.50	+26.86%	3,900
04/28/2026	0.49	0.49	0.39	0.39	-14.32%	44,605
04/27/2026	0.46	0.46	0.42	0.46	-9.52%	2,977
04/24/2026	0.53	0.53	0.45	0.51	-4.48%	50,400
04/23/2026	0.53	0.54	0.52	0.53	-0.09%	21,710
04/22/2026	0.50	0.55	0.50	0.53	+4.20%	34,951
04/21/2026	0.54	0.54	0.51	0.51	+2.00%	32,105
04/20/2026	0.48	0.54	0.48	0.50	+5.11%	13,900
04/17/2026	0.50	0.52	0.48	0.48	-4.86%	12,147
04/16/2026	0.51	0.54	0.49	0.50	+18.67%	14,147
04/15/2026	0.54	0.55	0.31	0.42	-20.38%	19,891
04/14/2026	0.54	0.58	0.53	0.53	+1.77%	76,439
04/13/2026	0.46	0.65	0.43	0.52	+18.61%	165,846
04/10/2026	0.37	0.48	0.31	0.44	+23.84%	370,929
04/09/2026	0.35	0.37	0.32	0.35	+19.20%	31,638
04/08/2026	0.30	0.30	0.30	0.30	-9.12%	115,515
04/07/2026	0.32	0.34	0.31	0.33	-7.84%	30,769
04/06/2026	0.37	0.37	0.34	0.35	-2.72%	65,444
04/02/2026	0.36	0.36	0.31	0.36	+18.27%	19,050
04/01/2026	0.39	0.39	0.31	0.31	-14.20%	124,140
03/31/2026	0.36	0.36	0.36	0.36	+14.03%	10,092