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 +0.0050 (+12.50%)
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 (%)
Jun 28, 2019 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Jun 27, 2019 0.1300 0.1300 0.1250 0.1250 134,150 -0.02(-13.79%)
Jun 26, 2019 0.1450 0.1450 0.1450 0.1450 12,000 +0.00(+0.00%)
Jun 25, 2019 0.1450 0.1600 0.1450 0.1450 91,650 +0.00(+3.57%)
Jun 24, 2019 0.1400 0.1400 0.1400 0.1400 90,000 +0.01(+7.69%)
Jun 21, 2019 0.1300 0.1300 0.1300 0.1300 130,001 +0.01(+4.00%)
Jun 20, 2019 0.1250 0.1250 0.1200 0.1250 37,850 +0.00(+0.00%)
Jun 19, 2019 0.1250 0.1250 0.1050 0.1250 13,000 +0.01(+13.64%)
Jun 18, 2019 0.1100 0.1100 0.1100 0.1100 30,000 +0.00(+0.00%)
Jun 17, 2019 0.1250 0.1250 0.1100 0.1100 99,013 -0.01(-8.33%)
Jun 14, 2019 0.1050 0.1200 0.1050 0.1200 53,500 -0.01(-4.00%)
Jun 12, 2019 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Jun 11, 2019 0.1200 0.1200 0.1150 0.1150 39,000 +0.01(+4.55%)
Jun 10, 2019 0.1150 0.1200 0.1100 0.1100 11,109 +0.01(+4.76%)
Jun 07, 2019 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Jun 06, 2019 0.1050 0.1050 0.1050 0.1050 1,200 -0.01(-4.55%)
Jun 05, 2019 0.1100 0.1100 0.1100 0.1100 19,000 +0.01(+4.76%)
Jun 04, 2019 0.1100 0.1150 0.1050 0.1050 31,250 -0.01(-12.50%)
Jun 03, 2019 0.1050 0.1200 0.1050 0.1200 24,975 +0.01(+14.29%)
May 31, 2019 0.1050 0.1050 0.1050 0.1050 3,200 +0.00(+5.00%)
May 30, 2019 0.1000 0.1000 0.1000 0.1000 23,650 -0.00(-4.76%)
May 29, 2019 0.1000 0.1050 0.1000 0.1050 6,550 -0.01(-4.55%)
May 28, 2019 0.1000 0.1100 0.1000 0.1100 17,750 +0.01(+4.76%)
May 27, 2019 0.1100 0.1100 0.1050 0.1050 5,508 +0.00(+0.00%)
May 24, 2019 0.1050 0.1050 0.1050 0.1050 4,325 -0.01(-4.55%)
May 23, 2019 0.1250 0.1250 0.1050 0.1100 42,350 -0.01(-12.00%)
May 22, 2019 0.1250 0.1250 0.1250 0.1250 123,000 +0.01(+13.64%)
May 21, 2019 0.1150 0.1150 0.1100 0.1100 77,470 +0.01(+10.00%)
May 17, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
May 16, 2019 0.1150 0.1150 0.1050 0.1050 33,126 -0.01(-4.55%)
May 15, 2019 0.1050 0.1100 0.1050 0.1100 16,790 +0.00(+0.00%)
May 14, 2019 0.1250 0.1250 0.0900 0.1100 563,200 -0.01(-8.33%)
May 13, 2019 0.1200 0.1200 0.1200 0.1200 750 -0.01(-7.69%)
May 10, 2019 0.1100 0.1300 0.1100 0.1300 100,453 +0.02(+18.18%)
May 09, 2019 0.1450 0.1450 0.1100 0.1100 71,000 -0.01(-12.00%)
May 08, 2019 0.1400 0.1400 0.1250 0.1250 99,069 -0.02(-10.71%)
May 07, 2019 0.1500 0.1500 0.1400 0.1400 95,500 -0.01(-9.68%)
May 06, 2019 0.1650 0.1650 0.1550 0.1550 125,300 +0.01(+6.90%)
May 03, 2019 0.1600 0.1600 0.1450 0.1450 50,700 -0.02(-9.38%)
May 02, 2019 0.1600 0.1700 0.1600 0.1600 25,550 -0.01(-5.88%)
May 01, 2019 0.1450 0.1700 0.1450 0.1700 59,260 +0.01(+6.25%)
Apr 30, 2019 0.1700 0.1700 0.1600 0.1600 25,200 +0.00(+0.00%)
Apr 29, 2019 0.1750 0.1750 0.1600 0.1600 194,600 -0.02(-11.11%)
Apr 26, 2019 0.1800 0.1900 0.1700 0.1800 313,433 +0.02(+12.50%)
Apr 25, 2019 0.1500 0.1850 0.1300 0.1600 525,200 +0.04(+28.00%)
Apr 24, 2019 0.1300 0.1300 0.1250 0.1250 4,100 +0.00(+0.00%)
Apr 23, 2019 0.1150 0.1400 0.1150 0.1250 157,500 +0.01(+8.70%)
Apr 22, 2019 0.1150 0.1450 0.0900 0.1150 241,700 +0.01(+4.55%)
Apr 18, 2019 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Apr 16, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 15, 2019 0.0950 0.0950 0.0900 0.0900 76,400 +0.00(+0.00%)
Apr 12, 2019 0.0900 0.0900 0.0900 0.0900 45,000 +0.00(+0.00%)
Apr 11, 2019 0.0900 0.0900 0.0900 992 +0.00(+0.00%)
Apr 09, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Apr 08, 2019 0.1000 0.1000 0.0900 0.1000 8,650 +0.00(+0.00%)
Apr 05, 2019 0.0900 0.1000 0.0900 0.1000 10,000 +0.01(+5.26%)
Apr 04, 2019 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-5.00%)
Apr 03, 2019 0.0900 0.1000 0.0900 0.1000 6,751 +0.00(+0.00%)
Apr 02, 2019 0.1000 0.1000 0.0900 0.1000 64,472 +0.01(+11.11%)
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.