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 26, 2021 0.2500 0.2550 0.2500 0.2500 9,351 +0.00(+0.00%)
Feb 25, 2021 0.2600 0.2600 0.2500 0.2500 97,796 -0.01(-3.85%)
Feb 24, 2021 0.2650 0.2650 0.2500 0.2600 21,080 +0.00(+0.00%)
Feb 23, 2021 0.2650 0.2650 0.2500 0.2600 103,751 +0.00(+0.00%)
Feb 22, 2021 0.2650 0.2650 0.2550 0.2600 193,416 +0.01(+1.96%)
Feb 19, 2021 0.2700 0.2700 0.2550 0.2550 17,902 -0.01(-1.92%)
Feb 18, 2021 0.2600 0.2750 0.2600 0.2600 157,910 +0.01(+4.00%)
Feb 17, 2021 0.2600 0.2700 0.2500 0.2500 128,234 -0.02(-7.41%)
Feb 16, 2021 0.2850 0.2900 0.2500 0.2700 239,209 -0.01(-1.82%)
Feb 12, 2021 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Feb 11, 2021 0.2800 0.3200 0.2700 0.2800 129,130 +0.02(+5.66%)
Feb 10, 2021 0.2750 0.2800 0.2650 0.2650 117,502 +0.00(+0.00%)
Feb 09, 2021 0.2650 0.2800 0.2600 0.2650 110,767 +0.00(+0.00%)
Feb 08, 2021 0.2500 0.2750 0.2500 0.2650 75,757 +0.03(+10.42%)
Feb 05, 2021 0.2550 0.2550 0.2400 0.2400 33,917 -0.01(-4.00%)
Feb 04, 2021 0.2600 0.2600 0.2400 0.2500 119,009 +0.00(+0.00%)
Feb 03, 2021 0.2550 0.2550 0.2450 0.2500 102,670 -0.01(-1.96%)
Feb 02, 2021 0.2600 0.2600 0.2450 0.2550 57,679 +0.01(+2.00%)
Feb 01, 2021 0.2600 0.2600 0.2450 0.2500 171,592 -0.01(-1.96%)
Jan 29, 2021 0.2650 0.2750 0.2500 0.2550 251,927 -0.01(-3.77%)
Jan 28, 2021 0.3150 0.3250 0.2600 0.2650 768,150 -0.06(-18.46%)
Jan 27, 2021 0.3200 0.3300 0.3100 0.3250 147,245 +0.01(+1.56%)
Jan 26, 2021 0.3450 0.3450 0.3200 0.3200 71,950 -0.02(-5.88%)
Jan 25, 2021 0.3450 0.3500 0.3300 0.3400 43,260 +0.02(+4.62%)
Jan 22, 2021 0.3250 0.3350 0.3150 0.3250 80,649 +0.01(+1.56%)
Jan 21, 2021 0.3450 0.3450 0.3200 0.3200 29,300 -0.02(-5.88%)
Jan 20, 2021 0.3350 0.3400 0.3250 0.3400 26,030 +0.02(+6.25%)
Jan 19, 2021 0.3450 0.3450 0.3200 0.3200 136,000 -0.01(-3.03%)
Jan 18, 2021 0.3450 0.3450 0.3250 0.3300 22,350 -0.02(-5.71%)
Jan 15, 2021 0.3500 0.3550 0.3450 0.3500 14,258 +0.00(+0.00%)
Jan 14, 2021 0.3600 0.3600 0.3100 0.3500 48,750 -0.01(-2.78%)
Jan 13, 2021 0.3750 0.3850 0.3550 0.3600 61,798 -0.02(-4.00%)
Jan 12, 2021 0.3850 0.3850 0.3700 0.3750 26,563 +0.00(+0.00%)
Jan 11, 2021 0.3900 0.3900 0.3600 0.3750 98,797 -0.02(-3.85%)
Jan 08, 2021 0.4050 0.4050 0.3750 0.3900 136,690 -0.01(-2.50%)
Jan 07, 2021 0.4000 0.4150 0.3700 0.4000 87,149 +0.01(+2.56%)
Jan 06, 2021 0.4100 0.4100 0.3900 0.3900 27,738 -0.01(-1.27%)
Jan 05, 2021 0.4100 0.4100 0.3950 0.3950 44,534 +0.00(+0.00%)
Jan 04, 2021 0.4150 0.4150 0.3900 0.3950 38,958 +0.00(+0.00%)
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%)
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.