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 (%)
Jun 30, 2015 0.4200 0.4200 0.4200 0 +0.01(+1.20%)
Jun 29, 2015 0.4150 0.4200 0.4050 0.4150 75,300 +0.01(+2.47%)
Jun 26, 2015 0.4150 0.4200 0.3950 0.4050 73,000 -0.01(-2.41%)
Jun 25, 2015 0.3950 0.4150 0.3900 0.4150 53,375 +0.02(+6.41%)
Jun 24, 2015 0.3900 0.3900 0.3600 0.3900 107,850 -0.01(-1.27%)
Jun 23, 2015 0.4150 0.4150 0.3900 0.3950 77,900 -0.02(-4.82%)
Jun 22, 2015 0.4800 0.4800 0.3900 0.4150 241,200 -0.08(-15.31%)
Jun 19, 2015 0.5100 0.5200 0.4650 0.4900 297,563 +0.00(+0.00%)
Jun 18, 2015 0.4350 0.5200 0.4350 0.4900 581,449 +0.06(+13.95%)
Jun 17, 2015 0.4100 0.4400 0.4100 0.4300 376,300 +0.02(+4.88%)
Jun 16, 2015 0.4000 0.4100 0.3700 0.4100 301,000 +0.01(+3.80%)
Jun 15, 2015 0.3950 0.4500 0.3900 0.3950 774,960 +0.10(+31.67%)
Jun 12, 2015 0.2000 0.3200 0.2000 0.3000 197,900 +0.10(+53.85%)
Jun 10, 2015 0.1950 0.1950 0.1950 0.1950 2,750 +0.00(+0.00%)
Jun 08, 2015 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Jun 05, 2015 0.2000 0.2000 0.1900 0.2000 13,000 -0.00(-2.44%)
Jun 04, 2015 0.2050 0.2050 0.1850 0.2050 56,600 +0.00(+0.00%)
Jun 03, 2015 0.2200 0.2200 0.2000 0.2050 11,700 +0.00(+0.00%)
Jun 02, 2015 0.2000 0.2050 0.1950 0.2050 75,900 +0.01(+7.89%)
Jun 01, 2015 0.1900 0.1900 0.1900 0.1900 920 +0.00(+0.00%)
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%)
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.