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 (%)
Dec 31, 2020 0.3950 0.3950 0.3950 0 +0.01(+1.28%)
Dec 30, 2020 0.4000 0.4000 0.3900 0.3900 15,005 +0.00(+0.00%)
Dec 29, 2020 0.4000 0.4000 0.3850 0.3900 48,837 -0.01(-2.50%)
Dec 24, 2020 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Dec 23, 2020 0.3900 0.3900 0.3800 0.3900 154,300 +0.00(+0.00%)
Dec 22, 2020 0.4000 0.4000 0.3900 0.3900 54,500 +0.00(+0.00%)
Dec 21, 2020 0.3900 0.3950 0.3800 0.3900 33,000 -0.01(-1.27%)
Dec 18, 2020 0.3800 0.4100 0.3700 0.3950 307,537 +0.02(+3.95%)
Dec 17, 2020 0.3750 0.3900 0.3700 0.3800 82,605 +0.01(+1.33%)
Dec 16, 2020 0.3900 0.3900 0.3650 0.3750 157,485 -0.01(-2.60%)
Dec 15, 2020 0.3800 0.3900 0.3800 0.3850 69,400 -0.01(-1.28%)
Dec 14, 2020 0.3600 0.3950 0.3300 0.3900 227,896 +0.03(+8.33%)
Dec 11, 2020 0.3700 0.3700 0.3600 0.3600 45,800 +0.01(+1.41%)
Dec 10, 2020 0.3600 0.3600 0.3550 0.3550 37,304 +0.00(+0.00%)
Dec 09, 2020 0.3650 0.3650 0.3450 0.3550 106,306 -0.01(-1.39%)
Dec 08, 2020 0.3400 0.3850 0.3350 0.3600 169,090 +0.02(+7.46%)
Dec 07, 2020 0.3700 0.3700 0.3000 0.3350 158,905 -0.01(-4.29%)
Dec 04, 2020 0.3500 0.3650 0.3500 0.3500 38,970 -0.01(-1.41%)
Dec 03, 2020 0.3600 0.3600 0.3250 0.3550 116,578 +0.00(+0.00%)
Dec 02, 2020 0.3750 0.3750 0.3550 0.3550 5,500 -0.02(-5.33%)
Dec 01, 2020 0.3550 0.3750 0.3300 0.3750 127,834 +0.03(+7.14%)
Nov 30, 2020 0.3700 0.3700 0.3400 0.3500 145,914 -0.01(-2.78%)
Nov 27, 2020 0.3500 0.3600 0.3500 0.3600 37,354 +0.01(+2.86%)
Nov 26, 2020 0.3450 0.3500 0.3300 0.3500 75,550 +0.01(+1.45%)
Nov 25, 2020 0.3300 0.3500 0.3300 0.3450 77,432 -0.03(-8.00%)
Nov 24, 2020 0.3950 0.3950 0.3650 0.3750 64,189 -0.02(-5.06%)
Nov 23, 2020 0.3800 0.4200 0.3500 0.3950 119,455 +0.02(+5.33%)
Nov 20, 2020 0.3900 0.3900 0.3400 0.3750 229,602 -0.01(-2.60%)
Nov 19, 2020 0.4100 0.4200 0.3600 0.3850 180,971 -0.04(-10.47%)
Nov 18, 2020 0.4600 0.4600 0.4300 0.4300 126,953 -0.04(-8.51%)
Nov 17, 2020 0.4500 0.5100 0.4350 0.4700 334,348 +0.04(+9.30%)
Nov 16, 2020 0.4000 0.4500 0.3800 0.4300 278,937 +0.04(+10.26%)
Nov 13, 2020 0.3950 0.3950 0.3900 0.3900 12,050 -0.01(-2.50%)
Nov 12, 2020 0.4100 0.4100 0.3650 0.4000 82,000 -0.01(-3.61%)
Nov 11, 2020 0.4100 0.4150 0.3900 0.4150 53,500 +0.01(+1.22%)
Nov 10, 2020 0.4200 0.4200 0.3800 0.4100 52,800 +0.00(+0.00%)
Nov 09, 2020 0.4000 0.4150 0.3750 0.4100 77,788 +0.01(+3.80%)
Nov 06, 2020 0.4200 0.4200 0.3850 0.3950 151,847 -0.02(-5.95%)
Nov 05, 2020 0.4200 0.4300 0.4150 0.4200 41,289 +0.01(+1.20%)
Nov 04, 2020 0.4150 0.4200 0.4150 0.4150 17,949 +0.00(+0.00%)
Nov 03, 2020 0.4300 0.4300 0.4100 0.4150 100,750 -0.01(-1.19%)
Nov 02, 2020 0.3700 0.4200 0.3550 0.4200 167,662 +0.07(+20.00%)
Oct 30, 2020 0.3550 0.3550 0.3500 0.3500 24,100 -0.01(-1.41%)
Oct 29, 2020 0.3800 0.3850 0.3300 0.3550 166,907 -0.02(-4.05%)
Oct 28, 2020 0.3800 0.3800 0.3500 0.3700 255,564 -0.02(-3.90%)
Oct 27, 2020 0.3850 0.3850 0.3850 0.3850 39,600 +0.01(+2.67%)
Oct 26, 2020 0.3900 0.3900 0.3750 0.3750 67,989 -0.01(-2.60%)
Oct 23, 2020 0.3800 0.3850 0.3700 0.3850 86,339 +0.01(+1.32%)
Oct 22, 2020 0.3850 0.3850 0.3800 0.3800 9,800 -0.01(-1.30%)
Oct 21, 2020 0.3900 0.3900 0.3800 0.3850 47,687 +0.00(+0.00%)
Oct 20, 2020 0.3950 0.3950 0.3800 0.3850 50,200 +0.00(+0.00%)
Oct 19, 2020 0.4000 0.4000 0.3700 0.3850 159,300 -0.01(-2.53%)
Oct 16, 2020 0.3900 0.3950 0.3800 0.3950 59,850 +0.02(+5.33%)
Oct 15, 2020 0.3950 0.3950 0.3500 0.3750 100,177 -0.01(-2.60%)
Oct 14, 2020 0.4050 0.4050 0.3700 0.3850 46,400 -0.01(-1.28%)
Oct 13, 2020 0.3550 0.4300 0.3550 0.3900 194,592 +0.04(+11.43%)
Oct 09, 2020 0.3500 0.3500 0.3500 0 -0.07(-16.67%)
Oct 08, 2020 0.4400 0.4400 0.4050 0.4200 123,145 -0.01(-1.18%)
Oct 07, 2020 0.3800 0.4600 0.3800 0.4250 633,783 +0.04(+10.39%)
Oct 06, 2020 0.3150 0.3900 0.3150 0.3850 388,100 +0.07(+22.22%)
Oct 05, 2020 0.3150 0.3200 0.3050 0.3150 156,356 +0.02(+6.78%)
Oct 02, 2020 0.2950 0.3000 0.2900 0.2950 59,300 +0.00(+0.00%)
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.