Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

01 Communique Laboratory Inc (TSV: ONE )

0.0400 -0.0050 (-11.11%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 31, 2024 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 (%)
Jan 31, 2022 0.2350 0.2500 0.2350 0.2500 39,398 +0.02(+8.70%)
Jan 28, 2022 0.2350 0.2350 0.2150 0.2300 45,809 +0.01(+2.22%)
Jan 27, 2022 0.2300 0.2300 0.2200 0.2250 15,990 -0.01(-4.26%)
Jan 26, 2022 0.2350 0.2350 0.2350 0.2350 2,501 +0.01(+4.44%)
Jan 25, 2022 0.2500 0.2500 0.2250 0.2250 14,000 -0.02(-8.16%)
Jan 24, 2022 0.2550 0.2550 0.2300 0.2450 24,812 +0.00(+0.00%)
Jan 21, 2022 0.2400 0.2450 0.2350 0.2450 15,655 +0.00(+0.00%)
Jan 20, 2022 0.2500 0.2500 0.2350 0.2450 14,600 -0.01(-2.00%)
Jan 19, 2022 0.2500 0.2500 0.2500 0.2500 1,697 +0.00(+0.00%)
Jan 18, 2022 0.2650 0.2650 0.2500 0.2500 31,642 -0.02(-5.66%)
Jan 17, 2022 0.2750 0.2750 0.2650 0.2650 23,451 -0.01(-1.85%)
Jan 14, 2022 0.2550 0.2750 0.2350 0.2700 47,000 +0.02(+5.88%)
Jan 13, 2022 0.2900 0.2900 0.2500 0.2550 54,572 -0.03(-10.53%)
Jan 12, 2022 0.3100 0.3100 0.2700 0.2850 24,900 -0.02(-6.56%)
Jan 11, 2022 0.2800 0.3100 0.2800 0.3050 98,185 +0.04(+17.31%)
Jan 10, 2022 0.2500 0.2600 0.2500 0.2600 23,750 +0.02(+8.33%)
Jan 07, 2022 0.2300 0.2950 0.2300 0.2400 460,145 +0.01(+6.67%)
Jan 06, 2022 0.2300 0.2300 0.2250 0.2250 9,500 +0.01(+2.27%)
Jan 05, 2022 0.2300 0.2300 0.2200 0.2200 38,825 -0.01(-2.22%)
Jan 04, 2022 0.2350 0.2500 0.2250 0.2250 18,517 +0.01(+2.27%)
Dec 31, 2021 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Dec 30, 2021 0.2150 0.2150 0.2150 0.2150 4,693 +0.01(+2.38%)
Dec 29, 2021 0.2100 0.2150 0.2000 0.2100 41,484 -0.01(-2.33%)
Dec 24, 2021 0.2150 0.2150 0.2150 0 -0.02(-6.52%)
Dec 23, 2021 0.2300 0.2300 0.2200 0.2300 12,000 +0.00(+0.00%)
Dec 22, 2021 0.2300 0.2300 0.2300 0.2300 5,000 +0.00(+0.00%)
Dec 21, 2021 0.2200 0.2300 0.2200 0.2300 56,500 +0.00(+0.00%)
Dec 20, 2021 0.2300 0.2300 0.2300 0.2300 11,000 +0.00(+0.00%)
Dec 17, 2021 0.2300 0.2300 0.2300 0.2300 3,640 +0.01(+2.22%)
Dec 16, 2021 0.2250 0.2250 0.2250 0.2250 2,000 +0.00(+0.00%)
Dec 15, 2021 0.2250 0.2250 0.2250 0.2250 2,002 -0.01(-4.26%)
Dec 14, 2021 0.2200 0.2350 0.2150 0.2350 12,525 +0.02(+9.30%)
Dec 13, 2021 0.2300 0.2300 0.2150 0.2150 29,422 -0.02(-6.52%)
Dec 10, 2021 0.2350 0.2350 0.2200 0.2300 59,761 -0.00(-2.13%)
Dec 09, 2021 0.2350 0.2350 0.2150 0.2350 8,550 +0.00(+0.00%)
Dec 08, 2021 0.2350 0.2400 0.2350 0.2350 13,500 +0.01(+4.44%)
Dec 07, 2021 0.2550 0.2550 0.2250 0.2250 72,128 -0.03(-11.76%)
Dec 06, 2021 0.2800 0.2850 0.2400 0.2550 57,500 -0.03(-8.93%)
Dec 03, 2021 0.2900 0.2950 0.2750 0.2800 19,510 -0.00(-1.75%)
Dec 02, 2021 0.2950 0.2950 0.2800 0.2850 20,538 -0.01(-3.39%)
Dec 01, 2021 0.3000 0.3000 0.2900 0.2950 5,056 -0.01(-1.67%)
Nov 30, 2021 0.2950 0.3050 0.2950 0.3000 4,502 +0.01(+3.45%)
Nov 29, 2021 0.3000 0.3050 0.2900 0.2900 14,510 -0.01(-1.69%)
Nov 26, 2021 0.3100 0.3100 0.2950 0.2950 10,800 -0.02(-4.84%)
Nov 25, 2021 0.2950 0.3150 0.2800 0.3100 75,527 +0.02(+6.90%)
Nov 24, 2021 0.3000 0.3000 0.2900 0.2900 4,525 -0.01(-1.69%)
Nov 23, 2021 0.3050 0.3050 0.2950 0.2950 4,042 -0.01(-1.67%)
Nov 22, 2021 0.3300 0.3300 0.2900 0.3000 32,839 -0.02(-4.76%)
Nov 19, 2021 0.3200 0.3250 0.3100 0.3150 141,351 -0.01(-3.08%)
Nov 18, 2021 0.3050 0.3250 0.3250 0.3250 56,670 +0.03(+8.33%)
Nov 17, 2021 0.3100 0.3100 0.3000 0.3000 11,638 -0.01(-1.64%)
Nov 16, 2021 0.3100 0.3100 0.3000 0.3050 6,798 +0.00(+0.00%)
Nov 15, 2021 0.3100 0.3100 0.3050 0.3050 9,643 -0.01(-1.61%)
Nov 12, 2021 0.3100 0.3200 0.3000 0.3100 71,600 +0.01(+1.64%)
Nov 11, 2021 0.3000 0.3150 0.3000 0.3050 16,523 -0.01(-1.61%)
Nov 10, 2021 0.3400 0.3000 0.3100 86,435 -0.02(-6.06%)
Nov 09, 2021 0.3000 0.3650 0.2900 0.3300 460,574 +0.05(+20.00%)
Nov 08, 2021 0.2500 0.3000 0.2500 0.2750 211,002 +0.04(+14.58%)
Nov 05, 2021 0.2500 0.2500 0.2350 0.2400 27,510 +0.00(+0.00%)
Nov 04, 2021 0.2400 0.2400 0.2400 0.2400 5,000 -0.01(-2.04%)
Nov 03, 2021 0.2350 0.2450 0.2350 0.2450 24,738 +0.01(+6.52%)
Nov 02, 2021 0.2250 0.2450 0.2250 0.2300 34,200 +0.01(+2.22%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.