Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cordia Corp (OP: CORG )

0.0011 UNCHANGED
Last Price Updated: 9:30 AM EDT, Sep 25, 2023 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 28, 2021 0.4250 0.5000 0.4051 0.4900 49,003 -0.01(-2.00%)
May 27, 2021 0.5000 0.5000 0.4250 0.5000 7,123 +0.01(+1.11%)
May 26, 2021 0.4800 0.5050 0.4200 0.4945 15,026 -0.02(-3.04%)
May 25, 2021 0.4305 0.5300 0.4280 0.5100 11,030 -0.02(-3.77%)
May 24, 2021 0.4800 0.5300 0.4400 0.5300 26,841 -0.02(-3.64%)
May 21, 2021 0.4710 0.5500 0.4710 0.5500 1,875 +0.00(+0.00%)
May 20, 2021 0.5500 0.5500 0.5500 0.5500 500 -0.01(-1.35%)
May 19, 2021 0.5150 0.5650 0.4715 0.5575 5,400 -0.02(-3.88%)
May 18, 2021 0.5800 0.5800 0.4955 0.5800 8,520 +0.00(+0.00%)
May 17, 2021 0.4676 0.5800 0.4676 0.5800 23,246 +0.00(+0.00%)
May 14, 2021 0.5100 0.5800 0.5100 0.5800 9,171 +0.03(+5.47%)
May 13, 2021 0.5000 0.5844 0.5000 0.5499 6,402 -0.02(-4.27%)
May 12, 2021 0.6150 0.6250 0.4963 0.5744 125,182 -0.11(-15.53%)
May 11, 2021 0.5500 0.6900 0.5328 0.6800 19,080 -0.01(-1.45%)
May 10, 2021 0.6500 0.7095 0.6200 0.6900 23,279 -0.03(-4.15%)
May 07, 2021 0.6700 0.7350 0.6400 0.7199 16,581 +0.01(+1.41%)
May 06, 2021 0.7700 0.7700 0.6300 0.7099 8,901 +0.01(+1.91%)
May 05, 2021 0.5160 0.7900 0.5160 0.6966 210,026 +0.18(+35.24%)
May 04, 2021 0.5750 0.5800 0.5151 0.5151 5,601 -0.08(-14.01%)
May 03, 2021 0.6150 0.6150 0.5205 0.5990 9,643 +0.03(+4.36%)
Apr 30, 2021 0.5130 0.5800 0.5130 0.5740 11,300 +0.02(+4.36%)
Apr 29, 2021 0.5120 0.5600 0.5120 0.5500 9,229 -0.02(-3.13%)
Apr 28, 2021 0.5500 0.5678 0.5500 0.5678 4,675 -0.01(-2.10%)
Apr 27, 2021 0.5120 0.5800 0.5120 0.5800 243 -0.01(-1.69%)
Apr 26, 2021 0.5342 0.5900 0.5100 0.5900 42,336 +0.03(+5.68%)
Apr 23, 2021 0.5100 0.5600 0.5030 0.5583 16,900 +0.01(+1.51%)
Apr 22, 2021 0.5500 0.5600 0.5215 0.5500 6,111 -0.02(-3.34%)
Apr 21, 2021 0.5105 0.5700 0.5011 0.5690 47,355 -0.01(-1.03%)
Apr 20, 2021 0.5100 0.6050 0.5100 0.5749 21,773 -0.04(-6.52%)
Apr 19, 2021 0.6700 0.6797 0.5100 0.6150 116,929 -0.08(-12.08%)
Apr 16, 2021 0.6610 0.7250 0.6610 0.6995 3,500 -0.02(-2.85%)
Apr 15, 2021 0.7200 0.7400 0.7000 0.7200 44,278 -0.02(-2.70%)
Apr 14, 2021 0.6610 0.7400 0.6610 0.7400 100,001 +0.02(+2.78%)
Apr 13, 2021 0.7000 0.7500 0.6710 0.7200 11,467 -0.06(-7.69%)
Apr 12, 2021 0.7310 0.7900 0.7000 0.7800 10,846 -0.01(-1.27%)
Apr 09, 2021 0.7349 0.7900 0.7310 0.7900 6,200 +0.00(+0.00%)
Apr 08, 2021 0.6850 0.7949 0.6850 0.7900 23,634 +0.06(+8.22%)
Apr 07, 2021 0.7076 0.7500 0.6900 0.7300 1,971 -0.01(-1.34%)
Apr 06, 2021 0.8010 0.8010 0.6600 0.7399 25,160 -0.07(-8.54%)
Apr 05, 2021 0.8097 0.8097 0.6900 0.8090 12,265 -0.00(-0.09%)
Apr 01, 2021 0.6720 0.8100 0.6720 0.8097 22,000 -0.04(-4.73%)
Mar 31, 2021 0.8870 0.8870 0.5800 0.8499 10,119 +0.00(+0.00%)
Mar 30, 2021 0.7850 0.8499 0.7850 0.8499 16,192 -0.04(-4.39%)
Mar 29, 2021 0.9400 0.9400 0.7903 0.8889 14,545 -0.01(-1.23%)
Mar 26, 2021 0.7121 0.9000 0.7121 0.9000 46,700 +0.11(+13.94%)
Mar 25, 2021 0.8500 0.8900 0.7120 0.7899 52,155 -0.09(-10.24%)
Mar 24, 2021 0.8900 0.8900 0.8200 0.8800 23,878 -0.03(-3.30%)
Mar 23, 2021 0.8800 0.9500 0.8110 0.9100 55,434 +0.05(+5.81%)
Mar 22, 2021 0.9100 0.9100 0.8001 0.8600 20,582 -0.05(-5.49%)
Mar 19, 2021 0.7950 0.9100 0.7301 0.9100 98,500 +0.09(+10.98%)
Mar 18, 2021 0.7925 0.8900 0.7700 0.8200 31,420 +0.03(+4.42%)
Mar 17, 2021 0.7900 0.8200 0.6500 0.7853 107,714 -0.00(-0.59%)
Mar 16, 2021 0.8400 0.8500 0.7500 0.7900 139,465 -0.01(-1.25%)
Mar 15, 2021 0.7400 0.8500 0.7001 0.8000 272,040 +0.09(+12.69%)
Mar 12, 2021 0.7400 0.7400 0.6500 0.7099 31,400 -0.01(-1.40%)
Mar 11, 2021 0.7500 0.7599 0.6790 0.7200 11,874 -0.03(-4.00%)
Mar 10, 2021 0.7601 0.7989 0.6501 0.7500 28,334 -0.06(-7.86%)
Mar 09, 2021 0.7850 0.8495 0.6601 0.8140 106,073 +0.06(+7.84%)
Mar 08, 2021 0.7050 0.8495 0.6650 0.7548 234,713 +0.00(+0.64%)
Mar 05, 2021 0.6670 0.7500 0.5100 0.7500 144,700 +0.14(+22.95%)
Mar 04, 2021 0.5701 0.6100 0.5300 0.6100 71,964 -0.04(-6.04%)
Mar 03, 2021 0.7099 0.7099 0.6294 0.6492 61,832 -0.06(-8.56%)
Mar 02, 2021 0.7300 0.7500 0.6502 0.7100 65,660 +0.01(+1.43%)
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.