home / stock / core / core quote
Last: | $45.65 |
---|---|
Change Percent: | -0.76% |
Open: | $45.95 |
Close: | $45.65 |
High: | $46.24 |
Low: | $45.01 |
Volume: | 2,305,328 |
Last Trade Date Time: | 09/01/2021 04:41:43 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$45.65 | $45.95 | $45.65 | $46.24 | $45.01 | 2,305,328 | 09-01-2021 |
$46 | $46.08 | $46 | $46.24 | $45.59 | 1,335,171 | 08-31-2021 |
$44.92 | $45.49 | $44.92 | $45.55 | $44.69 | 351,899 | 08-30-2021 |
$45.5 | $44.31 | $45.5 | $45.62 | $44.24 | 491,172 | 08-27-2021 |
$44.28 | $43.75 | $44.28 | $44.5 | $43.73 | 758,341 | 08-26-2021 |
$43.84 | $44.02 | $43.84 | $44.255 | $43.56 | 677,185 | 08-25-2021 |
$44 | $43.58 | $44 | $44.12 | $43.58 | 746,137 | 08-24-2021 |
$43.51 | $42.93 | $43.51 | $43.59 | $42.66 | 117,470 | 08-23-2021 |
$42.7 | $42.3 | $42.7 | $42.96 | $41.71 | 602,059 | 08-20-2021 |
$42.48 | $42.82 | $42.48 | $43.86 | $42.31 | 651,952 | 08-19-2021 |
$43.3 | $43.37 | $43.3 | $43.56 | $43.24 | 359,707 | 08-18-2021 |
$43.54 | $43.22 | $43.54 | $43.65 | $43.06 | 330,204 | 08-17-2021 |
$43.5 | $43.77 | $43.5 | $43.9 | $43.46 | 1,101,834 | 08-16-2021 |
$44.01 | $44.22 | $44.01 | $44.22 | $43.8 | 837,254 | 08-13-2021 |
$44.08 | $42.75 | $44.08 | $44.67 | $42.75 | 2,335,210 | 08-12-2021 |
$42.49 | $42.41 | $42.49 | $42.66 | $42.01 | 317,452 | 08-11-2021 |
$42.41 | $41.58 | $42.41 | $42.58 | $41.49 | 318,194 | 08-10-2021 |
$41.61 | $41.49 | $41.61 | $42.09 | $41.29 | 300,270 | 08-09-2021 |
$41.52 | $41 | $41.52 | $42.08 | $41 | 287,380 | 08-06-2021 |
$41.67 | $41.02 | $41.67 | $41.78 | $41.02 | 223,876 | 08-05-2021 |
News, Short Squeeze, Breakout and More Instantly...
Core-Mark Holding Company Inc. Company Name:
CORE Stock Symbol:
NASDAQ Market:
Reno, Nevada--(Newsfile Corp. - May 8, 2023) - i-80 GOLD CORP. (TSX: IAU) (NYSE: IAUX) ("i-80") and Paycore Minerals Inc. (TSXV: CORE) ("Paycore") are pleased to announce the completion of i-80's acquisition of Paycore, owner of the FAD Property that hosts the high-grade FAD deposit located imm...
Toronto, Ontario--(Newsfile Corp. - April 25, 2023) - Paycore Minerals Inc. ( TSXV: CORE ) (" Paycore " or the " Company ") is pleased to report that the previously announced proposed acquisition of all of the issued and outstanding common shares of Paycore (" Common Shares ") by i-80...
Toronto, Ontario--(Newsfile Corp. - February 9, 2023) - Paycore Minerals Inc. (TSXV: CORE) (the " Company ") is pleased to announce that it has completed the previously announced bought deal offering (the " Offering ") of common shares of the Company (the " Common Shares ") (see ...