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 )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EDT, Jun 5, 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 29, 2015 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
May 27, 2015 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
May 26, 2015 0.1800 0.2000 0.1800 0.1950 28,500 +0.01(+5.41%)
May 25, 2015 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
May 22, 2015 0.1800 0.1850 0.1800 0.1850 9,666 +0.00(+0.00%)
May 20, 2015 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
May 19, 2015 0.1850 0.1950 0.1850 0.1900 55,500 +0.01(+5.56%)
May 15, 2015 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
May 14, 2015 0.1850 0.1850 0.1850 0.1850 5,000 -0.01(-2.63%)
May 13, 2015 0.1900 0.1900 0.1850 0.1900 9,000 -0.01(-2.56%)
May 12, 2015 0.1950 0.1950 0.1950 0.1950 2,700 +0.01(+2.63%)
May 11, 2015 0.1900 0.1900 0.1900 0.1900 500 -0.01(-2.56%)
May 08, 2015 0.1900 0.1950 0.1900 0.1950 14,814 +0.01(+2.63%)
May 07, 2015 0.1900 0.1900 0.1800 0.1900 39,550 +0.01(+5.56%)
May 06, 2015 0.1850 0.1850 0.1800 0.1800 104,273 -0.01(-2.70%)
May 05, 2015 0.1850 0.1850 0.1850 0.1850 43,000 +0.00(+0.00%)
May 04, 2015 0.1900 0.2000 0.1800 0.1850 266,645 -0.01(-2.63%)
May 01, 2015 0.1950 0.2000 0.1850 0.1900 9,000 -0.01(-2.56%)
Apr 30, 2015 0.1850 0.2100 0.1850 0.1950 27,700 +0.01(+5.41%)
Apr 29, 2015 0.1900 0.1900 0.1800 0.1850 41,700 -0.02(-7.50%)
Apr 28, 2015 0.1900 0.2100 0.1900 0.2000 3,000 +0.00(+0.00%)
Apr 27, 2015 0.2000 0.2000 0.1900 0.2000 20,500 -0.01(-4.76%)
Apr 24, 2015 0.2050 0.2100 0.2050 0.2100 21,500 +0.01(+2.44%)
Apr 23, 2015 0.2000 0.2050 0.2000 0.2050 21,000 +0.00(+2.50%)
Apr 22, 2015 0.1900 0.2000 0.1850 0.2000 2,100 +0.00(+0.00%)
Apr 21, 2015 0.1950 0.2000 0.1850 0.2000 4,060 +0.01(+5.26%)
Apr 20, 2015 0.2100 0.2100 0.1850 0.1900 45,931 -0.02(-9.52%)
Apr 17, 2015 0.2000 0.2100 0.1800 0.2100 35,840 +0.01(+5.00%)
Apr 16, 2015 0.2050 0.2050 0.1750 0.2000 24,500 -0.00(-2.44%)
Apr 15, 2015 0.2100 0.2100 0.2050 0.2050 12,500 -0.01(-2.38%)
Apr 14, 2015 0.2000 0.2100 0.1850 0.2100 12,000 +0.00(+0.00%)
Apr 13, 2015 0.2050 0.2100 0.2000 0.2100 12,500 +0.01(+2.44%)
Apr 10, 2015 0.2050 0.2150 0.2050 0.2050 12,650 -0.01(-2.38%)
Apr 09, 2015 0.2000 0.2100 0.2000 0.2100 50,100 +0.01(+2.44%)
Apr 07, 2015 0.2050 0.2050 0.2050 200 +0.00(+0.00%)
Apr 02, 2015 0.2050 0.2050 0.2050 10 -0.02(-6.82%)
Apr 01, 2015 0.2100 0.2200 0.2100 0.2200 34,000 +0.02(+10.00%)
Mar 31, 2015 0.2050 0.2050 0.2000 0.2000 5,000 -0.01(-4.76%)
Mar 30, 2015 0.2200 0.2200 0.2100 0.2100 10,800 -0.01(-4.55%)
Mar 27, 2015 0.2100 0.2200 0.2100 0.2200 28,000 +0.02(+7.32%)
Mar 25, 2015 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Mar 24, 2015 0.2050 0.2100 0.2050 0.2100 11,000 +0.01(+2.44%)
Mar 23, 2015 0.2000 0.2050 0.1950 0.2050 48,800 +0.01(+7.89%)
Mar 20, 2015 0.1900 0.1900 0.1850 0.1900 45,700 +0.00(+0.00%)
Mar 19, 2015 0.1900 0.1900 0.1850 0.1900 58,000 +0.00(+0.00%)
Mar 18, 2015 0.1850 0.1900 0.1800 0.1900 59,500 +0.01(+2.70%)
Mar 17, 2015 0.1850 0.1850 0.1850 0.1850 4,000 -0.01(-2.63%)
Mar 16, 2015 0.1950 0.2100 0.1900 0.1900 21,000 -0.01(-5.00%)
Mar 13, 2015 0.1950 0.2000 0.1900 0.2000 38,540 +0.01(+2.56%)
Mar 12, 2015 0.2000 0.2000 0.1950 0.1950 6,500 +0.00(+0.00%)
Mar 11, 2015 0.2100 0.2100 0.1950 0.1950 63,950 -0.01(-7.14%)
Mar 10, 2015 0.2100 0.2100 0.1950 0.2100 2,600 +0.01(+5.00%)
Mar 06, 2015 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Mar 05, 2015 0.2400 0.2400 0.1500 0.2100 480,431 -0.03(-12.50%)
Mar 04, 2015 0.2400 0.2400 0.2400 0.2400 5,600 +0.00(+0.00%)
Mar 03, 2015 0.2500 0.2550 0.2400 0.2400 41,220 -0.01(-4.00%)
Mar 02, 2015 0.2500 0.2500 0.2400 0.2500 12,750 +0.00(+0.00%)
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%)
Dec 01, 2014 0.2200 0.2200 0.1550 0.2100 90,678 -0.02(-8.70%)
Nov 26, 2014 0.2300 0.2300 0.2300 100 -0.01(-4.17%)
Nov 25, 2014 0.2400 0.2400 0.2400 0.2400 1,300 +0.00(+0.00%)
Nov 24, 2014 0.2300 0.2400 0.2300 0.2400 22,205 +0.01(+4.35%)
Nov 21, 2014 0.2350 0.2500 0.2150 0.2300 55,500 -0.00(-2.13%)
Nov 20, 2014 0.2400 0.2400 0.2350 0.2350 2,500 -0.01(-2.08%)
Nov 19, 2014 0.2400 0.2400 0.2400 0.2400 800 +0.00(+0.00%)
Nov 18, 2014 0.2450 0.2450 0.2400 0.2400 11,200 -0.01(-4.00%)
Nov 17, 2014 0.2500 0.2500 0.2300 0.2500 6,650 -0.01(-3.85%)
Nov 13, 2014 0.2600 0.2600 0.2600 400 +0.00(+0.00%)
Nov 12, 2014 0.2500 0.2600 0.2500 0.2600 25,440 +0.02(+8.33%)
Nov 11, 2014 0.2500 0.2500 0.2400 0.2400 33,800 +0.01(+2.13%)
Nov 07, 2014 0.2350 0.2350 0.2350 300 -0.02(-6.00%)
Nov 06, 2014 0.2500 0.2500 0.2500 0.2500 3,000 +0.00(+0.00%)
Nov 05, 2014 0.2500 0.2500 0.2500 0.2500 7,300 +0.00(+0.00%)
Nov 04, 2014 0.2500 0.2500 0.2500 0.2500 15,500 +0.02(+6.38%)
Nov 03, 2014 0.2400 0.2500 0.2350 0.2350 40,600 -0.02(-6.00%)
Oct 31, 2014 0.2500 0.2500 0.2500 0.2500 11,750 -0.01(-1.96%)
Oct 30, 2014 0.2600 0.2600 0.2500 0.2550 16,809 -0.01(-1.92%)
Oct 29, 2014 0.2600 0.2600 0.2550 0.2600 5,700 +0.00(+0.00%)
Oct 28, 2014 0.2600 0.2600 0.2600 0.2600 4,500 -0.02(-5.45%)
Oct 27, 2014 0.2750 0.2750 0.2750 0.2750 20,000 +0.00(+0.00%)
Oct 24, 2014 0.2650 0.2750 0.2550 0.2750 45,140 +0.02(+5.77%)
Oct 23, 2014 0.2500 0.2650 0.2450 0.2600 13,770 -0.01(-1.89%)
Oct 22, 2014 0.2800 0.2800 0.2500 0.2650 50,000 -0.01(-1.85%)
Oct 21, 2014 0.2700 0.2700 0.2500 0.2700 25,530 +0.01(+3.85%)
Oct 20, 2014 0.2550 0.2800 0.2400 0.2600 41,400 -0.02(-7.14%)
Oct 17, 2014 0.2400 0.2800 0.2400 0.2800 70,100 +0.04(+16.67%)
Oct 16, 2014 0.2900 0.1950 0.2400 349,990 +0.04(+23.08%)
Oct 15, 2014 0.1850 0.1950 0.1750 0.1950 14,000 -0.01(-2.50%)
Oct 14, 2014 0.1850 0.2000 0.1850 0.2000 21,950 +0.02(+11.11%)
Oct 10, 2014 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
Oct 09, 2014 0.2000 0.2000 0.1800 0.1950 77,150 -0.01(-2.50%)
Oct 08, 2014 0.1900 0.2000 0.1900 0.2000 24,150 +0.01(+5.26%)
Oct 07, 2014 0.1900 0.1900 0.1900 0.1900 1,500 +0.01(+2.70%)
Oct 06, 2014 0.1850 0.1950 0.1850 0.1850 14,200 -0.01(-5.13%)
Oct 03, 2014 0.1850 0.1950 0.1800 0.1950 8,000 +0.01(+5.41%)
Oct 02, 2014 0.1800 0.1950 0.1800 0.1850 20,700 +0.01(+2.78%)
Oct 01, 2014 0.1800 0.1850 0.1800 0.1800 51,000 -0.02(-12.20%)
Sep 30, 2014 0.1850 0.2050 0.1750 0.2050 16,150 +0.00(+0.00%)
Sep 29, 2014 0.1950 0.2050 0.1800 0.2050 10,000 +0.00(+0.00%)
Sep 26, 2014 0.1850 0.2050 0.1800 0.2050 13,900 +0.02(+10.81%)
Sep 25, 2014 0.2050 0.2050 0.1850 0.1850 28,340 -0.02(-11.90%)
Sep 23, 2014 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Sep 19, 2014 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Sep 18, 2014 0.2000 0.2150 0.1900 0.2150 22,000 +0.01(+7.50%)
Sep 17, 2014 0.2000 0.2100 0.2000 0.2000 26,500 -0.01(-6.98%)
Sep 15, 2014 0.2150 0.2150 0.2150 200 +0.01(+2.38%)
Sep 12, 2014 0.2300 0.2300 0.1900 0.2100 22,650 -0.02(-8.70%)
Sep 11, 2014 0.2300 0.2300 0.2200 0.2300 39,500 +0.00(+0.00%)
Sep 10, 2014 0.2300 0.2000 0.2300 27,752 +0.02(+9.52%)
Sep 09, 2014 0.2200 0.2200 0.2000 0.2100 24,000 +0.01(+2.44%)
Sep 08, 2014 0.2050 0.2050 0.2050 0.2050 1,000 -0.01(-4.65%)
Sep 05, 2014 0.2100 0.2150 0.2100 0.2150 13,000 +0.01(+2.38%)
Sep 04, 2014 0.2050 0.2100 0.1850 0.2100 13,000 +0.01(+2.44%)
Sep 03, 2014 0.2050 0.2050 0.2050 0.2050 3,950 -0.01(-4.65%)
Aug 29, 2014 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Aug 28, 2014 0.2100 0.2150 0.2100 24,300 -0.01(-2.33%)
Aug 27, 2014 0.2100 0.2150 0.2150 20,760 +0.01(+2.38%)
Aug 26, 2014 0.1800 0.2200 0.1800 0.2100 147,050 +0.01(+5.00%)
Aug 25, 2014 0.2050 0.2050 0.2000 0.2000 33,205 -0.01(-4.76%)
Aug 21, 2014 0.2100 50 +0.01(+2.44%)
Aug 20, 2014 0.2100 0.2100 0.2050 0.2050 62,000 -0.01(-2.38%)
Aug 19, 2014 0.2100 0.2200 0.2100 0.2100 56,500 +0.00(+0.00%)
Aug 18, 2014 0.2200 0.2200 0.2100 0.2100 158,000 -0.01(-4.55%)
Aug 15, 2014 0.2300 0.2300 0.2200 0.2200 6,735 -0.01(-2.22%)
Aug 14, 2014 0.2200 0.2250 0.2200 0.2250 13,975 +0.00(+0.00%)
Aug 13, 2014 0.2250 0.2100 0.2250 66,000 +0.01(+2.27%)
Aug 12, 2014 0.2300 0.2300 0.2200 0.2200 36,500 -0.01(-6.38%)
Aug 11, 2014 0.2300 0.2400 0.2200 0.2350 70,515 +0.00(+2.17%)
Aug 08, 2014 0.2200 0.2300 0.2200 0.2300 21,750 +0.00(+0.00%)
Aug 07, 2014 0.2350 0.2350 0.2250 0.2300 13,700 -0.00(-2.13%)
Aug 06, 2014 0.2250 0.2350 0.2250 0.2350 1,000 +0.00(+2.17%)
Aug 05, 2014 0.2200 0.2300 0.2150 0.2300 55,800 +0.01(+4.55%)
Aug 01, 2014 0.2200 0.2200 0.2200 0 +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.