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 29, 2020 0.1250 0.1250 0.1200 0.1200 10,736 +0.00(+0.00%)
May 28, 2020 0.1200 0.1200 0.1200 80 +0.00(+0.00%)
May 27, 2020 0.1250 0.1250 0.1200 0.1200 56,390 +0.00(+0.00%)
May 26, 2020 0.1200 0.1200 0.1150 0.1200 26,191 +0.00(+0.00%)
May 25, 2020 0.1200 0.1200 0.1200 0.1200 5,899 +0.00(+0.00%)
May 22, 2020 0.1200 0.1200 0.1050 0.1200 39,700 +0.00(+0.00%)
May 21, 2020 0.1150 0.1200 0.1150 0.1200 13,500 +0.00(+0.00%)
May 20, 2020 0.1200 0.1200 0.1200 0.1200 8,000 +0.00(+0.00%)
May 19, 2020 0.1250 0.1250 0.1200 0.1200 9,000 -0.01(-7.69%)
May 15, 2020 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
May 13, 2020 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
May 11, 2020 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
May 07, 2020 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
May 06, 2020 0.1400 0.1400 0.1400 0.1400 3,000 +0.01(+3.70%)
May 05, 2020 0.1400 0.1400 0.1350 0.1350 28,263 +0.01(+3.85%)
May 04, 2020 0.1300 0.1300 0.1300 0.1300 11,000 +0.01(+4.00%)
May 01, 2020 0.1350 0.1350 0.1250 0.1250 18,040 +0.00(+0.00%)
Apr 30, 2020 0.1250 0.1250 0.1250 0.1250 3,500 -0.01(-7.41%)
Apr 29, 2020 0.1250 0.1350 0.1250 0.1350 13,010 +0.02(+12.50%)
Apr 28, 2020 0.1200 0.1200 0.1100 0.1200 28,000 +0.00(+4.35%)
Apr 27, 2020 0.1150 0.1150 0.1150 0.1150 6,500 +0.00(+0.00%)
Apr 24, 2020 0.1100 0.1150 0.1100 0.1150 86,245 +0.01(+4.55%)
Apr 23, 2020 0.1200 0.1200 0.1000 0.1100 102,979 -0.01(-8.33%)
Apr 22, 2020 0.1200 0.1200 0.1200 0.1200 22,000 +0.01(+9.09%)
Apr 20, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 17, 2020 0.1100 0.1150 0.1100 0.1100 90,000 +0.00(+0.00%)
Apr 16, 2020 0.1100 0.1100 0.1050 0.1100 15,097 +0.01(+4.76%)
Apr 15, 2020 0.1100 0.1150 0.0900 0.1050 172,844 -0.01(-4.55%)
Apr 14, 2020 0.1150 0.1150 0.1100 0.1100 6,500 -0.01(-4.35%)
Apr 13, 2020 0.1300 0.1300 0.1100 0.1150 172,430 -0.00(-4.17%)
Apr 09, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 08, 2020 0.1250 0.1250 0.1200 0.1200 3,500 -0.01(-7.69%)
Apr 07, 2020 0.1250 0.1300 0.1250 0.1300 83,999 +0.00(+0.00%)
Apr 06, 2020 0.1350 0.1400 0.1300 0.1300 111,000 -0.01(-3.70%)
Apr 03, 2020 0.1350 0.1350 0.1350 0.1350 5,000 -0.01(-3.57%)
Apr 02, 2020 0.1400 0.1400 0.1400 0.1400 5,000 -0.01(-6.67%)
Apr 01, 2020 0.1500 0.1500 0.1500 0.1500 35,000 +0.02(+20.00%)
Mar 31, 2020 0.1100 0.1400 0.1100 0.1250 306,600 +0.02(+25.00%)
Mar 27, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 26, 2020 0.1000 0.1000 0.0950 0.1000 34,700 -0.00(-4.76%)
Mar 20, 2020 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Mar 19, 2020 0.0900 0.1100 0.0900 0.1100 64,500 +0.01(+10.00%)
Mar 18, 2020 0.1050 0.1050 0.0950 0.1000 64,779 -0.00(-4.76%)
Mar 17, 2020 0.1100 0.1100 0.0800 0.1050 136,713 +0.00(+5.00%)
Mar 16, 2020 0.0900 0.1000 0.0750 0.1000 199,900 +0.00(+0.00%)
Mar 13, 2020 0.1050 0.1050 0.1000 0.1000 19,705 +0.00(+0.00%)
Mar 12, 2020 0.0900 0.1000 0.0800 0.1000 149,950 +0.00(+0.00%)
Mar 11, 2020 0.1200 0.1650 0.1000 0.1000 161,500 -0.01(-9.09%)
Mar 10, 2020 0.1150 0.1150 0.1100 0.1100 103,400 +0.01(+4.76%)
Mar 09, 2020 0.1400 0.1400 0.1000 0.1050 149,343 -0.04(-25.00%)
Mar 06, 2020 0.1500 0.1500 0.1400 0.1400 157,200 -0.02(-12.50%)
Mar 05, 2020 0.1650 0.1650 0.1500 0.1600 91,300 -0.01(-8.57%)
Mar 04, 2020 0.1750 0.1750 0.1750 0.1750 4,017 +0.00(+0.00%)
Mar 03, 2020 0.1850 0.1850 0.1750 0.1750 27,220 +0.01(+6.06%)
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.