Dark

CORG
CORDIA CORP
stock OTC

Inactive

Oct 24, 2023

0.000001USD-99.909%(-0.001099)7,000

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-10-24	0.000001	0.000001	0.000001	0.000001	-99.909%	7,000	0.000%
2023-09-25	0.001100	0.001100	0.001100	0.001100	0.000%	9,485	-99.909%
2023-09-19	0.001100	0.001100	0.001100	0.001100	0.000%	9,000	-99.909%
2023-09-11	0.001100	0.001100	0.001100	0.001100	0.000%	54,915	-99.909%
2023-09-08	0.001100	0.001100	0.001100	0.001100	0.000%	1,000	-99.909%
2023-09-07	0.001100	0.001100	0.001100	0.001100	-95.618%	400	-99.909%
2023-08-28	0.025100	0.025100	0.025100	0.025100	+2,181.818%	25,000	-99.996%
2023-08-02	0.001100	0.001100	0.001100	0.001100	0.000%	15,200	-99.909%
2023-07-20	0.001100	0.001100	0.001100	0.001100	0.000%	24,002	-99.909%
2023-07-19	0.001100	0.001100	0.001100	0.001100	+10.000%	500	-99.909%
2023-07-14	0.001000	0.001000	0.001000	0.001000	-9.091%	1,000	-99.900%
2023-07-12	0.001100	0.001100	0.001100	0.001100	+37.500%	786	-99.909%
2023-06-22	0.000800	0.000900	0.000800	0.000800	-96.813%	11,300	-99.875%
2023-05-30	0.025100	0.025100	0.025100	0.025100	+0.400%	2,000	-99.996%
2023-04-27	0.025000	0.025000	0.025000	0.025000	-57.627%	40,000	-99.996%
2023-03-23	0.059000	0.059000	0.059000	0.059000	-1.667%	1,000	-99.998%
2023-03-21	0.060000	0.060000	0.060000	0.060000	-6.250%	1,000	-99.998%
2023-03-20	0.064000	0.064000	0.064000	0.064000	+28.000%	1,000	-99.998%
2023-03-14	0.050000	0.058900	0.050000	0.050000	-15.110%	28,705	-99.998%
2023-03-10	0.030500	0.058900	0.030500	0.058900	+17.800%	23,300	-99.998%
2023-03-09	0.064000	0.064000	0.049000	0.050000	-21.875%	32,800	-99.998%
2023-03-08	0.051000	0.064000	0.051000	0.064000	+6.667%	47,097	-99.998%
2023-03-03	0.052000	0.060000	0.052000	0.060000	-6.250%	21,450	-99.998%
2023-03-02	0.065000	0.065000	0.045000	0.064000	-1.538%	20,400	-99.998%
2023-03-01	0.065000	0.075000	0.051000	0.065000	-12.162%	16,827	-99.998%
2023-02-28	0.064000	0.074000	0.064000	0.074000	+1.370%	21,400	-99.999%
2023-02-27	0.070000	0.073000	0.050000	0.073000	+5.797%	80,490	-99.999%
2023-02-24	0.069000	0.069000	0.061250	0.069000	-1.429%	7,900	-99.999%
2023-02-23	0.067000	0.070000	0.042000	0.070000	+6.061%	13,450	-99.999%
2023-02-22	0.065000	0.066000	0.065000	0.066000	+1.538%	14,150	-99.998%
2023-02-21	0.049900	0.065000	0.030500	0.065000	+30.000%	137,735	-99.998%
2023-02-15	0.025000	0.050000	0.022000	0.050000	+115.471%	214,038	-99.998%
2023-02-14	0.035000	0.035000	0.022000	0.023205	-15.618%	341,864	-99.996%
2023-02-13	0.030200	0.050000	0.027500	0.027500	-37.500%	575,250	-99.996%
2023-02-10	0.033000	0.055000	0.033000	0.044000	+33.333%	204,815	-99.998%
2023-02-09	0.034000	0.034000	0.033000	0.033000	-49.231%	226,000	-99.997%
2023-02-07	0.065000	0.065000	0.065000	0.065000	+8.333%	10,000	-99.998%
2023-02-06	0.060000	0.060000	0.060000	0.060000	0.000%	10,000	-99.998%
2023-02-03	0.055000	0.060000	0.055000	0.060000	+20.000%	20,001	-99.998%
2023-02-02	0.033000	0.050000	0.033000	0.050000	+21.951%	47,109	-99.998%
2023-02-01	0.033000	0.041000	0.033000	0.041000	+17.143%	87,020	-99.998%
2023-01-30	0.021000	0.035000	0.021000	0.035000	-12.500%	645	-99.997%
2023-01-27	0.021000	0.040000	0.015100	0.040000	+60.000%	348,300	-99.998%
2023-01-26	0.030000	0.040000	0.012800	0.025000	0.000%	183,844	-99.996%
2023-01-25	0.025000	0.025000	0.025000	0.025000	-10.714%	50,000	-99.996%
2023-01-13	0.034000	0.034000	0.025500	0.028000	-12.500%	53,449	-99.996%
2023-01-11	0.032000	0.032000	0.032000	0.032000	0.000%	1,590	-99.997%
2023-01-10	0.033000	0.035500	0.031000	0.032000	0.000%	45,610	-99.997%
2023-01-04	0.032000	0.032000	0.032000	0.032000	-4.478%	5,000	-99.997%
2022-12-30	0.033500	0.033500	0.033500	0.033500	0.000%	400	-99.997%
2022-12-27	0.031000	0.033500	0.031000	0.033500	-6.944%	700	-99.997%
2022-12-23	0.033000	0.036000	0.033000	0.036000	+7.463%	20,049	-99.997%
2022-12-22	0.035000	0.038300	0.033500	0.033500	+8.065%	6,015	-99.997%
2022-12-21	0.031000	0.031000	0.031000	0.031000	-11.429%	1,000	-99.997%
2022-12-20	0.035000	0.035000	0.035000	0.035000	-9.091%	4,000	-99.997%
2022-12-19	0.038500	0.038500	0.038500	0.038500	0.000%	2,600	-99.997%
2022-12-14	0.038500	0.038500	0.038500	0.038500	+11.594%	2,500	-99.997%
2022-12-13	0.030000	0.034500	0.030000	0.034500	+11.290%	207,929	-99.997%
2022-12-08	0.030000	0.039000	0.029500	0.031000	-1.587%	442,695	-99.997%
2022-12-02	0.031500	0.031500	0.031500	0.031500	0.000%	100	-99.997%
2022-11-30	0.031500	0.031500	0.031500	0.031500	-10.000%	3,225	-99.997%
2022-11-29	0.027000	0.035000	0.027000	0.035000	0.000%	17,550	-99.997%
2022-11-21	0.031500	0.035000	0.027000	0.035000	+16.667%	30,784	-99.997%
2022-11-17	0.034000	0.034000	0.030000	0.030000	-25.000%	40,000	-99.997%
2022-11-16	0.032100	0.040000	0.032100	0.040000	+33.333%	50,500	-99.998%
2022-11-15	0.030000	0.039500	0.030000	0.030000	-9.091%	85,895	-99.997%
2022-11-14	0.037000	0.049800	0.025000	0.033000	-23.345%	320,582	-99.997%
2022-11-08	0.040000	0.043050	0.040000	0.043050	-13.030%	10,200	-99.998%
2022-11-01	0.040000	0.053300	0.040000	0.049500	-7.129%	400	-99.998%
2022-10-31	0.040000	0.053300	0.040000	0.053300	0.000%	5,200	-99.998%
2022-10-17	0.045100	0.053300	0.035000	0.053300	0.000%	50,723	-99.998%
2022-10-13	0.045100	0.053300	0.045100	0.053300	+7.568%	1,600	-99.998%
2022-10-06	0.045100	0.049550	0.045100	0.049550	-13.976%	10,480	-99.998%
2022-10-04	0.057600	0.057600	0.057600	0.057600	+3.411%	8,200	-99.998%
2022-09-30	0.048000	0.055700	0.048000	0.055700	0.000%	7,700	-99.998%
2022-09-26	0.052500	0.055700	0.052500	0.055700	+11.400%	200	-99.998%
2022-09-23	0.054500	0.080000	0.050000	0.050000	-9.091%	62,755	-99.998%
2022-09-22	0.066000	0.066000	0.055000	0.055000	-38.889%	110,000	-99.998%
2022-09-15	0.061100	0.090000	0.061100	0.090000	0.000%	10,100	-99.999%
2022-09-13	0.075550	0.090000	0.075550	0.090000	0.000%	1,600	-99.999%
2022-09-09	0.061711	0.090000	0.061100	0.090000	0.000%	6,100	-99.999%
2022-09-07	0.061100	0.090000	0.061100	0.090000	0.000%	2,100	-99.999%
2022-09-06	0.071090	0.090000	0.071090	0.090000	0.000%	9,600	-99.999%
2022-08-31	0.090000	0.090000	0.090000	0.090000	+28.571%	100	-99.999%
2022-08-26	0.065550	0.070000	0.063325	0.070000	0.000%	20,200	-99.999%
2022-08-24	0.065540	0.070000	0.061100	0.070000	0.000%	24,200	-99.999%
2022-08-19	0.065550	0.070000	0.061100	0.070000	0.000%	12,741	-99.999%
2022-08-18	0.069000	0.073000	0.065000	0.070000	-4.110%	20,200	-99.999%
2022-08-17	0.069000	0.073000	0.069000	0.073000	0.000%	500	-99.999%
2022-08-16	0.065000	0.073000	0.065000	0.073000	0.000%	1,719	-99.999%
2022-08-15	0.065000	0.073000	0.065000	0.073000	-1.218%	28,572	-99.999%
2022-08-12	0.066550	0.073900	0.060100	0.073900	+1.233%	14,765	-99.999%
2022-08-08	0.060100	0.073000	0.060100	0.073000	0.000%	7,900	-99.999%
2022-08-04	0.060100	0.073000	0.060100	0.073000	0.000%	1,200	-99.999%
2022-08-03	0.060100	0.073000	0.060100	0.073000	0.000%	6,100	-99.999%
2022-08-02	0.060100	0.073000	0.060100	0.073000	0.000%	4,600	-99.999%
2022-08-01	0.060100	0.073000	0.060100	0.073000	0.000%	600	-99.999%
2022-07-20	0.060100	0.073000	0.060100	0.073000	0.000%	600	-99.999%
2022-07-14	0.065100	0.073000	0.065100	0.073000	+1.389%	2,800	-99.999%
2022-07-13	0.070000	0.072000	0.070000	0.072000	-1.370%	20,100	-99.999%
2022-07-11	0.073000	0.073000	0.073000	0.073000	+4.286%	100	-99.999%
2022-07-08	0.070000	0.070000	0.070000	0.070000	-5.277%	100	-99.999%
2022-07-07	0.065100	0.073900	0.065100	0.073900	0.000%	4,100	-99.999%
2022-06-30	0.065716	0.073900	0.065716	0.073900	0.000%	200	-99.999%
2022-06-29	0.065100	0.073900	0.065100	0.073900	0.000%	5,234	-99.999%
2022-06-27	0.065100	0.073900	0.065100	0.073900	0.000%	355	-99.999%
2022-06-15	0.069500	0.073900	0.065100	0.073900	0.000%	8,381	-99.999%
2022-06-10	0.066000	0.073900	0.066000	0.073900	-0.135%	1,700	-99.999%
2022-06-09	0.066100	0.074000	0.066100	0.074000	0.000%	20,840	-99.999%
2022-06-07	0.074000	0.074000	0.074000	0.074000	-1.202%	147	-99.999%
2022-06-01	0.066550	0.074900	0.065100	0.074900	-5.070%	20,500	-99.999%
2022-05-24	0.079000	0.079000	0.065100	0.078900	+21.198%	5,200	-99.999%
2022-05-23	0.072050	0.072050	0.065100	0.065100	-17.595%	380	-99.998%
2022-05-20	0.072000	0.079000	0.072000	0.079000	-7.059%	210	-99.999%
2022-05-16	0.070000	0.085000	0.070000	0.085000	+1.190%	10,100	-99.999%
2022-05-13	0.070000	0.084000	0.070000	0.084000	+5.000%	1,700	-99.999%
2022-05-10	0.066000	0.080000	0.066000	0.080000	-5.882%	8,642	-99.999%
2022-05-06	0.073000	0.090000	0.073000	0.085000	-5.556%	9,259	-99.999%
2022-05-05	0.073000	0.090000	0.073000	0.090000	0.000%	600	-99.999%
2022-05-04	0.073000	0.097000	0.073000	0.090000	-9.729%	10,700	-99.999%
2022-05-02	0.099700	0.099700	0.072500	0.099700	-0.200%	8,181	-99.999%
2022-04-27	0.073000	0.099900	0.073000	0.099900	0.000%	1,400	-99.999%
2022-04-26	0.099900	0.099900	0.074000	0.099900	+17.529%	20,200	-99.999%
2022-04-25	0.082500	0.100000	0.080800	0.085000	-22.727%	85,150	-99.999%
2022-04-18	0.081000	0.110000	0.081000	0.110000	0.000%	250	-99.999%
2022-04-12	0.091000	0.110000	0.080100	0.110000	0.000%	71,600	-99.999%
2022-04-11	0.091000	0.110000	0.091000	0.110000	0.000%	10,100	-99.999%
2022-04-05	0.100000	0.119000	0.100000	0.110000	-7.563%	5,300	-99.999%
2022-04-04	0.109500	0.119000	0.109500	0.119000	+6.250%	5,700	-99.999%
2022-04-01	0.100000	0.112000	0.100000	0.112000	-6.667%	10,100	-99.999%
2022-03-31	0.120000	0.120000	0.120000	0.120000	0.000%	500	-99.999%
2022-03-30	0.100000	0.120000	0.100000	0.120000	-6.977%	289	-99.999%
2022-03-28	0.129000	0.129000	0.129000	0.129000	-0.769%	200	-99.999%
2022-03-24	0.109000	0.130000	0.100000	0.130000	-5.797%	30,900	-99.999%
2022-03-21	0.108000	0.138000	0.108000	0.138000	+6.977%	25,969	-99.999%
2022-03-18	0.129000	0.129000	0.129000	0.129000	+9.322%	100	-99.999%
2022-03-17	0.118000	0.118000	0.118000	0.118000	+4.425%	100	-99.999%
2022-03-16	0.106000	0.130000	0.104500	0.113000	-18.705%	24,116	-99.999%
2022-03-11	0.139000	0.139000	0.139000	0.139000	-0.714%	700	-99.999%
2022-03-07	0.110000	0.140000	0.110000	0.140000	0.000%	41,955	-99.999%
2022-03-03	0.110000	0.140000	0.110000	0.140000	0.000%	830	-99.999%
2022-03-02	0.119990	0.140000	0.119990	0.140000	0.000%	650	-99.999%
2022-03-01	0.110000	0.140000	0.110000	0.140000	-6.667%	11,676	-99.999%
2022-02-25	0.112000	0.160000	0.110100	0.150000	-6.250%	111,650	-99.999%
2022-02-24	0.160000	0.160000	0.160000	0.160000	0.000%	340	-99.999%
2022-02-23	0.140500	0.170000	0.125000	0.160000	-5.882%	5,998	-99.999%
2022-02-18	0.125000	0.170000	0.111000	0.170000	0.000%	33,250	-99.999%
2022-02-15	0.120000	0.170000	0.120000	0.170000	0.000%	1,250	-99.999%
2022-02-14	0.125000	0.170000	0.125000	0.170000	0.000%	2,650	-99.999%
2022-02-11	0.147500	0.170000	0.125000	0.170000	0.000%	2,650	-99.999%
2022-02-08	0.125000	0.170000	0.125000	0.170000	0.000%	450	-99.999%
2022-02-04	0.125000	0.170000	0.125000	0.170000	0.000%	850	-99.999%
2022-02-03	0.169900	0.170000	0.169900	0.170000	0.000%	2,000	-99.999%
2022-02-01	0.170000	0.170000	0.170000	0.170000	0.000%	200	-99.999%
2022-01-27	0.147500	0.170000	0.147500	0.170000	0.000%	500	-99.999%
2022-01-26	0.160000	0.170000	0.125000	0.170000	+6.250%	1,656	-99.999%
2022-01-25	0.125000	0.160000	0.125000	0.160000	+6.667%	5,250	-99.999%
2022-01-24	0.135000	0.150000	0.125000	0.150000	-11.765%	11,840	-99.999%
2022-01-21	0.170000	0.170000	0.135000	0.170000	0.000%	1,130	-99.999%
2022-01-19	0.170000	0.170000	0.170000	0.170000	0.000%	255	-99.999%
2022-01-10	0.170000	0.170000	0.170000	0.170000	0.000%	300	-99.999%
2022-01-06	0.135000	0.170000	0.135000	0.170000	0.000%	447	-99.999%
2022-01-05	0.170000	0.170000	0.170000	0.170000	0.000%	600	-99.999%
2022-01-04	0.150000	0.175000	0.135000	0.170000	-2.857%	10,800	-99.999%
2021-12-31	0.112000	0.175000	0.112000	0.175000	0.000%	27,650	-99.999%

.dark-mode .x26jBW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x26jBW{ color: #333333; background-color: white; border: 2px solid #333333; }CORGCORDIA CORPstock OTC

CORG
CORDIA CORP
stock OTC