Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Core Scientific, Inc. - Tranche 1 Warrants (NQ: CORZW )

4.850 -0.400 (-7.62%)
Streaming Delayed Price Updated: 10:12 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 4.900 5.300 4.640 5.250 1,038,668 +0.41(+8.47%)
Jun 13, 2024 4.610 5.390 4.460 4.840 2,329,076 +0.35(+7.80%)
Jun 12, 2024 3.910 4.550 3.700 4.490 1,719,198 +0.76(+20.38%)
Jun 11, 2024 3.150 3.760 3.020 3.730 1,110,625 +0.49(+15.12%)
Jun 10, 2024 3.020 3.400 2.940 3.240 2,887,899 +0.38(+13.29%)
Jun 07, 2024 2.800 3.300 2.760 2.860 3,641,155 -0.08(-2.72%)
Jun 06, 2024 2.550 3.310 2.500 2.940 5,528,348 +0.46(+18.55%)
Jun 05, 2024 2.270 2.600 2.100 2.480 2,450,354 +0.17(+7.36%)
Jun 04, 2024 2.260 2.560 1.920 2.310 8,518,353 +0.55(+31.25%)
Jun 03, 2024 1.650 1.840 1.650 1.760 53,606 +0.04(+2.33%)
May 31, 2024 1.780 1.780 1.550 1.720 251,500 -0.03(-1.71%)
May 30, 2024 1.960 2.020 1.730 1.750 269,605 -0.25(-12.50%)
May 29, 2024 1.880 2.050 1.770 2.000 432,284 +0.12(+6.38%)
May 28, 2024 1.870 2.040 1.800 1.880 434,773 +0.02(+1.08%)
May 24, 2024 1.460 1.900 1.460 1.860 656,538 +0.37(+24.83%)
May 23, 2024 1.500 1.550 1.460 1.490 101,982 -0.06(-3.87%)
May 22, 2024 1.450 1.570 1.390 1.550 225,690 +0.05(+3.33%)
May 21, 2024 1.380 1.500 1.350 1.500 111,089 +0.11(+7.91%)
May 20, 2024 1.290 1.440 1.280 1.390 215,996 +0.07(+5.30%)
May 17, 2024 1.260 1.400 1.260 1.320 113,570 +0.02(+1.54%)
May 16, 2024 1.340 1.350 1.260 1.300 98,104 -0.05(-3.70%)
May 15, 2024 1.250 1.370 1.190 1.350 286,647 +0.16(+13.44%)
May 14, 2024 1.260 1.340 1.160 1.190 100,628 -0.07(-5.55%)
May 13, 2024 1.300 1.390 1.258 1.260 151,979 -0.02(-1.56%)
May 10, 2024 1.500 1.500 1.210 1.280 255,750 -0.06(-4.48%)
May 09, 2024 1.390 1.390 1.230 1.340 291,279 +0.14(+11.67%)
May 08, 2024 1.010 1.210 1.010 1.200 166,150 +0.06(+5.26%)
May 07, 2024 1.050 1.140 0.9950 1.140 105,239 +0.06(+5.56%)
May 06, 2024 0.9600 1.190 0.9600 1.080 125,516 +0.11(+10.77%)
May 03, 2024 1.020 1.050 0.9400 0.9750 169,511 +0.04(+3.72%)
May 02, 2024 1.020 1.020 0.9050 0.9400 164,761 +0.00(+0.00%)
May 01, 2024 0.8900 0.9500 0.8880 0.9400 57,710 +0.03(+3.01%)
Apr 30, 2024 1.000 1.030 0.8800 0.9125 156,269 -0.07(-6.89%)
Apr 29, 2024 1.100 1.200 0.9700 0.9800 382,517 -0.16(-14.04%)
Apr 26, 2024 1.150 1.160 1.090 1.140 111,414 +0.03(+2.70%)
Apr 25, 2024 1.090 1.150 1.060 1.110 157,845 -0.04(-3.48%)
Apr 24, 2024 1.150 1.190 1.090 1.150 244,369 -0.08(-6.50%)
Apr 23, 2024 1.010 1.240 1.010 1.230 213,731 +0.13(+11.82%)
Apr 22, 2024 1.150 1.150 1.070 1.100 125,084 +0.12(+12.24%)
Apr 19, 2024 0.8886 1.000 0.8722 0.9800 112,030 +0.09(+10.11%)
Apr 18, 2024 0.8000 0.9300 0.7900 0.8900 158,237 +0.09(+11.25%)
Apr 17, 2024 0.7800 0.8800 0.7600 0.8000 61,221 -0.02(-2.44%)
Apr 16, 2024 0.8200 0.8300 0.7601 0.8200 248,576 -0.06(-6.82%)
Apr 15, 2024 0.9500 1.050 0.8750 0.8800 162,156 -0.14(-13.73%)
Apr 12, 2024 0.9500 1.090 0.9500 1.020 152,968 +0.04(+3.55%)
Apr 11, 2024 1.100 1.140 0.9500 0.9850 194,253 -0.14(-12.05%)
Apr 10, 2024 1.110 1.170 1.090 1.120 181,059 -0.02(-2.18%)
Apr 09, 2024 1.110 1.170 1.110 1.145 160,393 -0.02(-2.14%)
Apr 08, 2024 1.300 1.310 1.120 1.170 295,090 -0.08(-6.40%)
Apr 05, 2024 1.210 1.300 1.210 1.250 41,451 -0.03(-2.34%)
Apr 04, 2024 1.310 1.370 1.260 1.280 87,600 +0.03(+2.40%)
Apr 03, 2024 1.220 1.315 1.200 1.250 137,357 +0.00(+0.00%)
Apr 02, 2024 1.260 1.300 1.180 1.250 91,454 -0.07(-5.30%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.