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 (%)
May 31, 2024 0.0500 0.0500 0.0400 0.0400 87,000 -0.00(-11.11%)
May 28, 2024 0.0450 0 -0.01(-18.18%)
May 27, 2024 0.0550 0.0550 0.0550 0.0550 2,352 +0.00(+10.00%)
May 17, 2024 0.0500 0 +0.01(+11.11%)
May 16, 2024 0.0500 0.0500 0.0450 0.0450 80,000 +0.00(+0.00%)
May 15, 2024 0.0450 0.0450 0.0450 0.0450 2,000 -0.01(-10.00%)
May 13, 2024 0.0500 0 +0.00(+0.00%)
May 10, 2024 0.0500 0.0500 0.0500 0.0500 132,500 +0.00(+0.00%)
May 09, 2024 0.0500 0.0500 0.0500 0.0500 2,710 +0.00(+0.00%)
May 08, 2024 0.0550 0.0550 0.0500 0.0500 10,000 +0.00(+0.00%)
May 07, 2024 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
May 06, 2024 0.0600 0.0600 0.0500 0.0500 88,000 -0.01(-23.08%)
May 03, 2024 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
May 02, 2024 0.0600 0.0650 0.0600 0.0650 20,000 +0.01(+18.18%)
Apr 29, 2024 0.0550 0 -0.00(-8.33%)
Apr 25, 2024 0.0600 0 +0.00(+0.00%)
Apr 24, 2024 0.0500 0.0600 0.0500 0.0600 76,000 +0.00(+9.09%)
Apr 23, 2024 0.0550 0.0550 0.0500 0.0550 89,750 -0.00(-8.33%)
Apr 22, 2024 0.0700 0.0700 0.0600 0.0600 13,000 -0.01(-7.69%)
Apr 19, 2024 0.0600 0.0650 0.0600 0.0650 43,200 +0.01(+8.33%)
Apr 18, 2024 0.0650 0.0650 0.0600 0.0600 14,644 +0.00(+9.09%)
Apr 17, 2024 0.0600 0.0600 0.0550 0.0550 230,325 -0.02(-21.43%)
Apr 16, 2024 0.0700 0.0700 0.0700 0.0700 70,000 +0.01(+7.69%)
Apr 15, 2024 0.0650 0.0650 0.0650 0.0650 4,500 -0.01(-7.14%)
Apr 11, 2024 0.0700 0 +0.00(+0.00%)
Apr 10, 2024 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Apr 08, 2024 0.0750 0 +0.00(+0.00%)
Apr 04, 2024 0.0750 0 -0.01(-6.25%)
Apr 01, 2024 0.0800 10 +0.00(+0.00%)
Mar 27, 2024 0.0800 0 +0.00(+0.00%)
Mar 26, 2024 0.0800 0.0800 0.0800 0.0800 15,900 +0.01(+6.67%)
Mar 22, 2024 0.0750 0 -0.01(-6.25%)
Mar 21, 2024 0.0850 0.0850 0.0800 0.0800 15,000 -0.01(-5.88%)
Mar 20, 2024 0.0850 0.0850 0.0850 0.0850 9,000 +0.00(+0.00%)
Mar 15, 2024 0.0850 0 +0.00(+0.00%)
Mar 12, 2024 0.0850 701 +0.00(+0.00%)
Mar 11, 2024 0.0850 0.0850 0.0850 0.0850 9,000 +0.00(+0.00%)
Mar 07, 2024 0.0850 5 +0.00(+0.00%)
Mar 04, 2024 0.0850 0 +0.01(+13.33%)
Feb 29, 2024 0.0750 0 +0.00(+7.14%)
Feb 28, 2024 0.0700 0.0700 0.0700 0.0700 24,000 +0.00(+0.00%)
Feb 27, 2024 0.0600 0.0700 0.0600 0.0700 224,000 +0.01(+16.67%)
Feb 26, 2024 0.0650 0.0650 0.0550 0.0600 277,300 -0.01(-14.29%)
Feb 23, 2024 0.0700 0.0700 0.0650 0.0700 31,000 +0.00(+0.00%)
Feb 22, 2024 0.0800 0.0800 0.0700 0.0700 22,750 -0.01(-12.50%)
Feb 21, 2024 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Feb 16, 2024 0.0800 432 +0.00(+0.00%)
Feb 15, 2024 0.0800 0.0800 0.0800 0.0800 12,963 +0.00(+0.00%)
Feb 14, 2024 0.0900 0.0900 0.0800 0.0800 8,963 -0.01(-5.88%)
Feb 12, 2024 0.0850 0 +0.01(+6.25%)
Feb 09, 2024 0.0800 0.0800 0.0800 0.0800 12,600 +0.00(+0.00%)
Feb 07, 2024 0.0800 0 +0.00(+0.00%)
Feb 06, 2024 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Feb 05, 2024 0.0800 0.0800 0.0750 0.0750 170,500 -0.01(-6.25%)
Feb 02, 2024 0.0850 0.0850 0.0800 0.0800 12,000 -0.01(-11.11%)
Jan 31, 2024 0.0900 0 +0.00(+5.88%)
Jan 30, 2024 0.0900 0.0900 0.0850 0.0850 42,500 +0.00(+0.00%)
Jan 29, 2024 0.0800 0.0850 0.0750 0.0850 21,800 +0.00(+0.00%)
Jan 26, 2024 0.0900 0.0950 0.0850 0.0850 35,500 -0.01(-10.53%)
Jan 25, 2024 0.1100 0.1100 0.0950 0.0950 13,000 -0.01(-5.00%)
Jan 24, 2024 0.1050 0.1050 0.1000 0.1000 7,442 -0.01(-9.09%)
Jan 23, 2024 0.0900 0.1100 0.0900 0.1100 497,163 +0.02(+29.41%)
Jan 22, 2024 0.0850 0.0850 0.0850 0.0850 8,800 -0.00(-5.56%)
Jan 19, 2024 0.0900 0.0900 0.0900 0.0900 10,500 +0.00(+5.88%)
Jan 18, 2024 0.0850 0.0850 0.0850 0.0850 1,000 -0.00(-5.56%)
Jan 17, 2024 0.0950 0.1000 0.0900 0.0900 41,500 -0.02(-18.18%)
Jan 16, 2024 0.1100 0.1100 0.1100 0.1100 6,000 +0.01(+4.76%)
Jan 15, 2024 0.1050 0.1050 0.1050 0.1050 10,000 -0.01(-4.55%)
Jan 12, 2024 0.0850 0.1100 0.0850 0.1100 44,300 +0.02(+29.41%)
Jan 11, 2024 0.0800 0.0850 0.0800 0.0850 35,000 +0.01(+6.25%)
Jan 10, 2024 0.0900 0.0900 0.0800 0.0800 30,000 -0.01(-15.79%)
Jan 09, 2024 0.1000 0.1050 0.0950 0.0950 21,500 +0.00(+0.00%)
Jan 08, 2024 0.1000 0.1000 0.0950 0.0950 15,500 -0.01(-5.00%)
Jan 05, 2024 0.0950 0.1000 0.0950 0.1000 67,500 +0.01(+5.26%)
Jan 04, 2024 0.0850 0.0950 0.0850 0.0950 54,100 +0.01(+11.76%)
Jan 03, 2024 0.1000 0.1000 0.0850 0.0850 36,000 -0.01(-15.00%)
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.