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, 2022 0.1500 0 -0.02(-11.76%)
Jun 27, 2022 0.1700 300 +0.01(+3.03%)
Jun 24, 2022 0.1400 0.1650 0.1300 0.1650 389,524 +0.02(+13.79%)
Jun 23, 2022 0.1450 0.1450 0.1450 0.1450 1,500 +0.00(+3.57%)
Jun 22, 2022 0.1600 0.1600 0.1400 0.1400 278,800 -0.01(-9.68%)
Jun 21, 2022 0.1600 0.1600 0.1450 0.1550 17,600 -0.01(-3.13%)
Jun 20, 2022 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-5.88%)
Jun 17, 2022 0.1450 0.1750 0.1450 0.1700 161,000 +0.03(+17.24%)
Jun 16, 2022 0.1450 0.1500 0.1250 0.1450 47,300 +0.00(+0.00%)
Jun 15, 2022 0.1450 0.1500 0.1450 0.1450 27,000 +0.00(+3.57%)
Jun 14, 2022 0.1550 0.1550 0.1400 0.1400 29,650 -0.02(-12.50%)
Jun 13, 2022 0.1700 0.1700 0.1550 0.1600 7,765 -0.01(-8.57%)
Jun 10, 2022 0.1700 0.1750 0.1700 0.1750 6,500 +0.00(+2.94%)
Jun 09, 2022 0.1700 0.1700 0.1550 0.1700 6,338 +0.00(+0.00%)
Jun 08, 2022 0.1750 0.1750 0.1700 0.1700 15,000 +0.00(+0.00%)
Jun 07, 2022 0.1700 0.1700 0.1650 0.1700 12,390 -0.00(-2.86%)
Jun 06, 2022 0.1750 0.1800 0.1700 0.1750 14,500 +0.00(+0.00%)
Jun 02, 2022 0.1750 0 -0.01(-2.78%)
Jun 01, 2022 0.2000 0.2000 0.1800 0.1800 37,990 -0.02(-7.69%)
May 31, 2022 0.1700 0.2100 0.1700 0.1950 46,642 +0.02(+14.71%)
May 30, 2022 0.1700 0.1700 0.1700 0.1700 3,000 +0.00(+0.00%)
May 27, 2022 0.1700 0.1700 0.1650 0.1700 12,942 +0.00(+0.00%)
May 26, 2022 0.1700 0.1700 0.1700 0.1700 1,775 +0.00(+0.00%)
May 25, 2022 0.1800 0.1800 0.1700 0.1700 42,700 +0.01(+3.03%)
May 24, 2022 0.2150 0.2150 0.1600 0.1650 134,457 -0.04(-21.43%)
May 20, 2022 0.2100 0 -0.01(-4.55%)
May 19, 2022 0.2350 0.2350 0.2100 0.2200 107,486 -0.01(-6.38%)
May 18, 2022 0.2350 0.2350 0.2350 0.2350 12,000 -0.01(-2.08%)
May 17, 2022 0.2350 0.2400 0.2350 0.2400 2,500 +0.01(+2.13%)
May 16, 2022 0.2300 0.2350 0.2300 0.2350 5,400 +0.00(+2.17%)
May 13, 2022 0.2250 0.2300 0.2250 0.2300 9,700 +0.01(+2.22%)
May 12, 2022 0.2300 0.2300 0.2150 0.2250 11,500 -0.01(-2.17%)
May 11, 2022 0.2300 0.2300 0.2300 0.2300 2,000 +0.00(+0.00%)
May 10, 2022 0.2500 0.2500 0.2300 0.2300 17,500 -0.01(-6.12%)
May 09, 2022 0.2450 0.2450 0.2400 0.2450 17,500 +0.00(+0.00%)
May 06, 2022 0.2550 0.2550 0.2350 0.2450 18,000 -0.01(-3.92%)
May 05, 2022 0.2550 0.2550 0.2550 0.2550 3,028 -0.01(-3.77%)
May 04, 2022 0.2500 0.2650 0.2350 0.2650 18,500 +0.02(+6.00%)
May 03, 2022 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
May 02, 2022 0.2500 0.2500 0.2450 0.2500 20,911 +0.01(+4.17%)
Apr 29, 2022 0.2200 0.2400 0.2200 0.2400 80,490 +0.02(+11.63%)
Apr 28, 2022 0.2300 0.2300 0.2150 0.2150 20,088 -0.01(-2.27%)
Apr 27, 2022 0.2250 0.2250 0.2100 0.2200 13,500 -0.01(-2.22%)
Apr 26, 2022 0.2200 0.2250 0.2200 0.2250 8,500 +0.01(+4.65%)
Apr 25, 2022 0.2250 0.2250 0.2100 0.2150 33,000 -0.01(-4.44%)
Apr 22, 2022 0.2350 0.2350 0.2150 0.2250 17,902 +0.00(+0.00%)
Apr 21, 2022 0.2300 0.2300 0.2250 0.2250 2,050 -0.01(-2.17%)
Apr 20, 2022 0.2350 0.2350 0.2300 0.2300 3,200 -0.00(-2.13%)
Apr 19, 2022 0.2350 0.2350 0.2350 0.2350 1,050 +0.00(+0.00%)
Apr 18, 2022 0.2350 0.2350 0.2300 0.2350 50,860 +0.00(+0.00%)
Apr 14, 2022 0.2350 0 +0.00(+2.17%)
Apr 13, 2022 0.2200 0.2300 0.2200 0.2300 7,200 +0.02(+9.52%)
Apr 12, 2022 0.2500 0.2500 0.2100 0.2100 251,934 -0.04(-14.29%)
Apr 11, 2022 0.2500 0.2500 0.2450 0.2450 4,279 -0.02(-5.77%)
Apr 08, 2022 0.2650 0.2650 0.2500 0.2600 34,500 -0.01(-1.89%)
Apr 07, 2022 0.2900 0.2900 0.2600 0.2650 25,594 -0.02(-8.62%)
Apr 06, 2022 0.3500 0.3500 0.2900 0.2900 175,570 -0.07(-19.44%)
Apr 05, 2022 0.2850 0.3600 0.2850 0.3600 334,003 +0.08(+30.91%)
Apr 04, 2022 0.2750 0.2750 0.2700 0.2750 2,300 +0.01(+1.85%)
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.