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 (%)
Feb 27, 2015 0.2500 0.2550 0.2500 0.2500 45,100 +0.01(+4.17%)
Feb 26, 2015 0.2500 0.2500 0.2500 0.2400 30,100 -0.01(-4.00%)
Feb 25, 2015 0.2300 0.2600 0.2300 0.2500 55,000 +0.02(+8.70%)
Feb 24, 2015 0.2200 0.2300 0.2200 0.2300 11,400 +0.01(+2.22%)
Feb 23, 2015 0.2350 0.2350 0.2250 0.2250 38,000 -0.01(-6.25%)
Feb 19, 2015 0.2400 0.2400 0.2400 265 +0.01(+2.13%)
Feb 18, 2015 0.2400 0.2400 0.2350 0.2350 49,000 -0.02(-6.00%)
Feb 17, 2015 0.2500 0.2500 0.2450 0.2500 30,000 -0.01(-1.96%)
Feb 13, 2015 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Feb 12, 2015 0.2550 0.2600 0.2500 0.2550 51,500 +0.01(+2.00%)
Feb 11, 2015 0.2500 0.2500 0.2500 0.2500 6,980 +0.00(+0.00%)
Feb 10, 2015 0.2500 0.2500 0.2500 0.2500 7,090 +0.01(+4.17%)
Feb 09, 2015 0.2500 0.2500 0.2350 0.2400 20,150 -0.01(-4.00%)
Feb 06, 2015 0.2600 0.2600 0.2500 0.2500 17,400 -0.01(-3.85%)
Feb 05, 2015 0.2500 0.2600 0.2500 0.2600 26,500 +0.01(+4.00%)
Feb 04, 2015 0.2500 0.2500 0.2400 0.2500 11,800 +0.01(+2.04%)
Feb 02, 2015 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jan 30, 2015 0.2500 0.2500 0.2200 0.2450 35,880 -0.02(-7.55%)
Jan 29, 2015 0.2650 0.2650 0.2550 0.2650 4,800 +0.01(+1.92%)
Jan 28, 2015 0.2650 0.2650 0.2500 0.2600 157,355 +0.00(+0.00%)
Jan 27, 2015 0.2400 0.2700 0.2400 0.2600 195,700 +0.03(+13.04%)
Jan 26, 2015 0.2350 0.2350 0.2300 0.2300 23,100 +0.00(+0.00%)
Jan 22, 2015 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 21, 2015 0.2200 0.2400 0.2200 0.2300 53,500 +0.02(+6.98%)
Jan 20, 2015 0.2200 0.2200 0.2150 0.2150 10,200 -0.01(-2.27%)
Jan 19, 2015 0.2200 0.2200 0.2200 0.2200 1,000 +0.01(+2.33%)
Jan 16, 2015 0.2200 0.2200 0.2050 0.2150 34,310 +0.00(+0.00%)
Jan 15, 2015 0.2400 0.2400 0.2000 0.2150 112,100 -0.02(-8.51%)
Jan 14, 2015 0.2400 0.2400 0.2300 0.2350 18,451 +0.00(+0.00%)
Jan 13, 2015 0.2450 0.2450 0.2350 0.2350 21,700 +0.00(+2.17%)
Jan 12, 2015 0.2250 0.2350 0.2250 0.2300 4,760 +0.01(+4.55%)
Jan 09, 2015 0.2400 0.2400 0.2200 0.2200 69,750 -0.02(-8.33%)
Jan 08, 2015 0.2500 0.2700 0.2400 0.2400 161,100 +0.00(+0.00%)
Jan 07, 2015 0.2100 0.2700 0.2100 0.2400 204,747 +0.03(+14.29%)
Jan 06, 2015 0.2000 0.2100 0.1950 0.2100 155,500 +0.01(+5.00%)
Jan 05, 2015 0.2000 0.2000 0.2000 0.2000 48,800 +0.00(+0.00%)
Jan 02, 2015 0.2100 0.2100 0.2000 0.2000 129,800 +0.01(+2.56%)
Dec 31, 2014 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Dec 30, 2014 0.1700 0.1900 0.1700 0.1900 147,900 +0.01(+5.56%)
Dec 29, 2014 0.1800 0.1850 0.1750 0.1800 259,459 +0.01(+5.88%)
Dec 24, 2014 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Dec 23, 2014 0.1550 0.1550 0.1500 0.1550 242,527 +0.00(+0.00%)
Dec 22, 2014 0.1500 0.1550 0.1450 0.1550 353,986 +0.00(+0.00%)
Dec 19, 2014 0.1700 0.1700 0.1500 0.1550 140,629 -0.02(-8.82%)
Dec 18, 2014 0.1700 0.1700 0.1700 0.1700 12,000 +0.01(+3.03%)
Dec 17, 2014 0.1700 0.1700 0.1550 0.1650 584,337 -0.01(-2.94%)
Dec 16, 2014 0.1700 170,200 -0.02(-10.53%)
Dec 15, 2014 0.1900 0.1900 0.1800 0.1900 53,656 -0.02(-9.52%)
Dec 12, 2014 0.1950 0.2100 0.1800 0.2100 56,000 +0.01(+5.00%)
Dec 11, 2014 0.2000 0.2000 0.2000 0.2000 3,500 +0.01(+2.56%)
Dec 10, 2014 0.1950 0.2100 0.1950 0.1950 24,800 +0.00(+0.00%)
Dec 09, 2014 0.1900 0.1950 0.1900 0.1950 25,000 +0.00(+0.00%)
Dec 08, 2014 0.1850 0.1950 0.1850 0.1950 3,860 +0.00(+0.00%)
Dec 05, 2014 0.1900 0.1950 0.1900 0.1950 17,015 +0.02(+11.43%)
Dec 04, 2014 0.1900 0.1900 0.1750 0.1750 35,000 -0.02(-7.89%)
Dec 03, 2014 0.2000 0.2000 0.1800 0.1900 35,500 -0.02(-9.52%)
Dec 02, 2014 0.2100 0.2100 0.1900 0.2100 15,319 +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.