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 (%)
Aug 31, 2015 0.4300 0.4300 0.4000 0.4250 18,200 +0.00(+0.00%)
Aug 28, 2015 0.4200 0.4250 0.4200 0.4250 3,500 +0.01(+2.41%)
Aug 27, 2015 0.4200 0.4200 0.4150 0.4150 36,144 +0.02(+5.06%)
Aug 26, 2015 0.4100 0.4100 0.3650 0.3950 19,850 -0.02(-4.82%)
Aug 25, 2015 0.4100 0.4150 0.3950 0.4150 24,500 -0.01(-1.19%)
Aug 24, 2015 0.4200 0.4200 0.4200 0.4200 1,400 +0.00(+0.00%)
Aug 20, 2015 0.4200 0.4200 0.4200 300 -0.01(-1.18%)
Aug 19, 2015 0.4300 0.4300 0.4250 0.4250 5,500 -0.01(-1.16%)
Aug 18, 2015 0.4450 0.4450 0.4300 0.4300 32,500 -0.01(-2.27%)
Aug 17, 2015 0.4500 0.4500 0.4400 0.4400 24,500 +0.00(+0.00%)
Aug 14, 2015 0.4400 0.4500 0.4250 0.4400 77,646 +0.01(+1.15%)
Aug 13, 2015 0.4350 0.4350 0.4350 0.4350 1,000 +0.00(+0.00%)
Aug 12, 2015 0.4300 0.4350 0.4250 0.4350 81,550 +0.00(+0.00%)
Aug 11, 2015 0.4450 0.4450 0.4350 0.4350 3,500 +0.00(+0.00%)
Aug 10, 2015 0.4350 0.4350 0.4350 0.4350 25,050 +0.02(+3.57%)
Aug 07, 2015 0.4250 0.4250 0.4200 0.4200 6,020 +0.00(+0.00%)
Aug 06, 2015 0.4300 0.4350 0.4200 0.4200 23,840 +0.00(+0.00%)
Aug 05, 2015 0.4300 0.4300 0.4100 0.4200 17,500 -0.01(-2.33%)
Aug 04, 2015 0.4300 0.4300 0.4250 0.4300 18,000 +0.00(+0.00%)
Jul 31, 2015 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Jul 30, 2015 0.4500 0.4500 0.4400 0.4400 20,000 -0.02(-3.30%)
Jul 29, 2015 0.4400 0.4550 0.4400 0.4550 114,320 +0.02(+3.41%)
Jul 28, 2015 0.4400 0.4400 0.4100 0.4400 266,780 -0.01(-1.12%)
Jul 27, 2015 0.4400 0.4450 0.4400 0.4450 16,960 +0.01(+1.14%)
Jul 24, 2015 0.4400 0.4400 0.4300 0.4400 61,000 +0.00(+0.00%)
Jul 23, 2015 0.4400 0.4450 0.4400 0.4400 12,800 +0.00(+0.00%)
Jul 22, 2015 0.4400 0.4400 0.4400 0.4400 1,825 +0.00(+0.00%)
Jul 21, 2015 0.4550 0.4550 0.4400 0.4400 37,300 -0.01(-2.22%)
Jul 20, 2015 0.4500 0.4550 0.4450 0.4500 67,500 +0.00(+0.00%)
Jul 17, 2015 0.4450 0.4500 0.4450 0.4500 20,600 +0.00(+0.00%)
Jul 16, 2015 0.4500 0.4500 0.4500 0.4500 3,250 +0.01(+2.27%)
Jul 15, 2015 0.4450 0.4450 0.4400 0.4400 2,000 -0.01(-1.12%)
Jul 14, 2015 0.4450 0.4500 0.4350 0.4450 36,600 +0.00(+0.00%)
Jul 13, 2015 0.4500 0.4500 0.4350 0.4450 35,500 +0.01(+1.14%)
Jul 10, 2015 0.4300 0.4500 0.4300 0.4400 24,300 +0.01(+2.33%)
Jul 09, 2015 0.4250 0.4450 0.4250 0.4300 25,900 +0.00(+0.00%)
Jul 08, 2015 0.4300 0.4300 0.4200 0.4300 17,800 +0.00(+0.00%)
Jul 07, 2015 0.4300 0.4400 0.4300 0.4300 14,100 +0.01(+1.18%)
Jul 06, 2015 0.4300 0.4300 0.4250 0.4250 16,756 +0.01(+1.19%)
Jul 03, 2015 0.4150 0.4200 0.4150 0.4200 12,918 +0.01(+1.20%)
Jul 02, 2015 0.4200 0.4200 0.4100 0.4150 21,000 -0.01(-1.19%)
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%)
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.