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 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, May 16, 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 16, 2024 0.0500 0.0500 0.0450 0.0450 80,000 +0.00(+0.00%)
May 15, 2024 0.0450 0.0450 0.0450 0.0450 2,000 -0.01(-10.00%)
May 13, 2024 0.0500 0 +0.00(+0.00%)
May 10, 2024 0.0500 0.0500 0.0500 0.0500 132,500 +0.00(+0.00%)
May 09, 2024 0.0500 0.0500 0.0500 0.0500 2,710 +0.00(+0.00%)
May 08, 2024 0.0550 0.0550 0.0500 0.0500 10,000 +0.00(+0.00%)
May 07, 2024 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
May 06, 2024 0.0600 0.0600 0.0500 0.0500 88,000 -0.01(-23.08%)
May 03, 2024 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
May 02, 2024 0.0600 0.0650 0.0600 0.0650 20,000 +0.01(+18.18%)
Apr 29, 2024 0.0550 0 -0.00(-8.33%)
Apr 25, 2024 0.0600 0 +0.00(+0.00%)
Apr 24, 2024 0.0500 0.0600 0.0500 0.0600 76,000 +0.00(+9.09%)
Apr 23, 2024 0.0550 0.0550 0.0500 0.0550 89,750 -0.00(-8.33%)
Apr 22, 2024 0.0700 0.0700 0.0600 0.0600 13,000 -0.01(-7.69%)
Apr 19, 2024 0.0600 0.0650 0.0600 0.0650 43,200 +0.01(+8.33%)
Apr 18, 2024 0.0650 0.0650 0.0600 0.0600 14,644 +0.00(+9.09%)
Apr 17, 2024 0.0600 0.0600 0.0550 0.0550 230,325 -0.02(-21.43%)
Apr 16, 2024 0.0700 0.0700 0.0700 0.0700 70,000 +0.01(+7.69%)
Apr 15, 2024 0.0650 0.0650 0.0650 0.0650 4,500 -0.01(-7.14%)
Apr 11, 2024 0.0700 0 +0.00(+0.00%)
Apr 10, 2024 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Apr 08, 2024 0.0750 0 +0.00(+0.00%)
Apr 04, 2024 0.0750 0 -0.01(-6.25%)
Apr 01, 2024 0.0800 10 +0.00(+0.00%)
Mar 27, 2024 0.0800 0 +0.00(+0.00%)
Mar 26, 2024 0.0800 0.0800 0.0800 0.0800 15,900 +0.01(+6.67%)
Mar 22, 2024 0.0750 0 -0.01(-6.25%)
Mar 21, 2024 0.0850 0.0850 0.0800 0.0800 15,000 -0.01(-5.88%)
Mar 20, 2024 0.0850 0.0850 0.0850 0.0850 9,000 +0.00(+0.00%)
Mar 15, 2024 0.0850 0 +0.00(+0.00%)
Mar 12, 2024 0.0850 701 +0.00(+0.00%)
Mar 11, 2024 0.0850 0.0850 0.0850 0.0850 9,000 +0.00(+0.00%)
Mar 07, 2024 0.0850 5 +0.00(+0.00%)
Mar 04, 2024 0.0850 0 +0.01(+13.33%)
Feb 29, 2024 0.0750 0 +0.00(+7.14%)
Feb 28, 2024 0.0700 0.0700 0.0700 0.0700 24,000 +0.00(+0.00%)
Feb 27, 2024 0.0600 0.0700 0.0600 0.0700 224,000 +0.01(+16.67%)
Feb 26, 2024 0.0650 0.0650 0.0550 0.0600 277,300 -0.01(-14.29%)
Feb 23, 2024 0.0700 0.0700 0.0650 0.0700 31,000 +0.00(+0.00%)
Feb 22, 2024 0.0800 0.0800 0.0700 0.0700 22,750 -0.01(-12.50%)
Feb 21, 2024 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Feb 16, 2024 0.0800 432 +0.00(+0.00%)
Feb 15, 2024 0.0800 0.0800 0.0800 0.0800 12,963 +0.00(+0.00%)
Feb 14, 2024 0.0900 0.0900 0.0800 0.0800 8,963 -0.01(-5.88%)
Feb 12, 2024 0.0850 0 +0.01(+6.25%)
Feb 09, 2024 0.0800 0.0800 0.0800 0.0800 12,600 +0.00(+0.00%)
Feb 07, 2024 0.0800 0 +0.00(+0.00%)
Feb 06, 2024 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Feb 05, 2024 0.0800 0.0800 0.0750 0.0750 170,500 -0.01(-6.25%)
Feb 02, 2024 0.0850 0.0850 0.0800 0.0800 12,000 -0.01(-11.11%)
Jan 31, 2024 0.0900 0 +0.00(+5.88%)
Jan 30, 2024 0.0900 0.0900 0.0850 0.0850 42,500 +0.00(+0.00%)
Jan 29, 2024 0.0800 0.0850 0.0750 0.0850 21,800 +0.00(+0.00%)
Jan 26, 2024 0.0900 0.0950 0.0850 0.0850 35,500 -0.01(-10.53%)
Jan 25, 2024 0.1100 0.1100 0.0950 0.0950 13,000 -0.01(-5.00%)
Jan 24, 2024 0.1050 0.1050 0.1000 0.1000 7,442 -0.01(-9.09%)
Jan 23, 2024 0.0900 0.1100 0.0900 0.1100 497,163 +0.02(+29.41%)
Jan 22, 2024 0.0850 0.0850 0.0850 0.0850 8,800 -0.00(-5.56%)
Jan 19, 2024 0.0900 0.0900 0.0900 0.0900 10,500 +0.00(+5.88%)
Jan 18, 2024 0.0850 0.0850 0.0850 0.0850 1,000 -0.00(-5.56%)
Jan 17, 2024 0.0950 0.1000 0.0900 0.0900 41,500 -0.02(-18.18%)
Jan 16, 2024 0.1100 0.1100 0.1100 0.1100 6,000 +0.01(+4.76%)
Jan 15, 2024 0.1050 0.1050 0.1050 0.1050 10,000 -0.01(-4.55%)
Jan 12, 2024 0.0850 0.1100 0.0850 0.1100 44,300 +0.02(+29.41%)
Jan 11, 2024 0.0800 0.0850 0.0800 0.0850 35,000 +0.01(+6.25%)
Jan 10, 2024 0.0900 0.0900 0.0800 0.0800 30,000 -0.01(-15.79%)
Jan 09, 2024 0.1000 0.1050 0.0950 0.0950 21,500 +0.00(+0.00%)
Jan 08, 2024 0.1000 0.1000 0.0950 0.0950 15,500 -0.01(-5.00%)
Jan 05, 2024 0.0950 0.1000 0.0950 0.1000 67,500 +0.01(+5.26%)
Jan 04, 2024 0.0850 0.0950 0.0850 0.0950 54,100 +0.01(+11.76%)
Jan 03, 2024 0.1000 0.1000 0.0850 0.0850 36,000 -0.01(-15.00%)
Jan 02, 2024 0.0900 0.1100 0.0900 0.1000 37,500 +0.01(+11.11%)
Dec 29, 2023 0.0900 0 -0.01(-5.26%)
Dec 27, 2023 0.0950 692 +0.00(+0.00%)
Dec 22, 2023 0.0950 0 +0.01(+5.56%)
Dec 21, 2023 0.0900 0.0900 0.0900 0.0900 5,500 -0.01(-10.00%)
Dec 20, 2023 0.1000 0.1000 0.1000 0.1000 135,256 +0.00(+0.00%)
Dec 19, 2023 0.0850 0.1000 0.0850 0.1000 100,800 +0.01(+17.65%)
Dec 18, 2023 0.0850 0.0850 0.0850 0.0850 3,100 -0.00(-5.56%)
Dec 15, 2023 0.0900 0.0900 0.0900 0.0900 14,500 +0.00(+0.00%)
Dec 13, 2023 0.0900 0 +0.00(+0.00%)
Dec 11, 2023 0.0900 0 +0.00(+0.00%)
Dec 07, 2023 0.0900 0 +0.00(+5.88%)
Dec 06, 2023 0.0800 0.0850 0.0800 0.0850 16,000 +0.00(+0.00%)
Dec 05, 2023 0.0900 0.0900 0.0800 0.0850 55,505 -0.01(-10.53%)
Dec 04, 2023 0.1000 0.1000 0.0950 0.0950 12,000 -0.01(-5.00%)
Dec 01, 2023 0.1050 0.1050 0.1000 0.1000 6,000 -0.00(-4.76%)
Nov 30, 2023 0.1050 0.1050 0.1050 0.1050 8,100 +0.00(+0.00%)
Nov 29, 2023 0.1050 0.1050 0.1050 0.1050 6,000 +0.00(+5.00%)
Nov 28, 2023 0.1000 0.1000 0.1000 0.1000 10,700 +0.00(+0.00%)
Nov 27, 2023 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Nov 23, 2023 0.1000 0 -0.00(-4.76%)
Nov 17, 2023 0.1050 200 -0.01(-4.55%)
Nov 15, 2023 0.1100 0 +0.00(+0.00%)
Nov 14, 2023 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+10.00%)
Nov 13, 2023 0.1050 0.1050 0.1000 0.1000 1,000 -0.00(-4.76%)
Nov 10, 2023 0.1200 0.1200 0.1050 0.1050 5,000 -0.01(-8.70%)
Nov 08, 2023 0.1150 0 +0.01(+4.55%)
Nov 07, 2023 0.1100 0.1100 0.1000 0.1100 32,500 -0.01(-8.33%)
Nov 06, 2023 0.1100 0.1200 0.1100 0.1200 19,000 +0.01(+9.09%)
Nov 03, 2023 0.0950 0.1100 0.0950 0.1100 155,020 -0.01(-4.35%)
Nov 02, 2023 0.1150 0.1150 0.1150 0.1150 3,043 +0.01(+4.55%)
Nov 01, 2023 0.1100 0.1100 0.1100 0.1100 29,500 +0.01(+10.00%)
Oct 26, 2023 0.1000 0 -0.02(-16.67%)
Oct 23, 2023 0.1200 0 +0.02(+20.00%)
Oct 20, 2023 0.1100 0.1100 0.0700 0.1000 46,500 -0.01(-9.09%)
Oct 19, 2023 0.1150 0.1150 0.1100 0.1100 2,500 -0.01(-8.33%)
Oct 17, 2023 0.1200 0 +0.01(+9.09%)
Oct 13, 2023 0.1100 0 +0.01(+4.76%)
Oct 11, 2023 0.1050 456 +0.01(+16.67%)
Oct 10, 2023 0.1000 0.1000 0.0900 0.0900 21,099 -0.01(-10.00%)
Oct 06, 2023 0.1000 0 +0.00(+0.00%)
Oct 04, 2023 0.1000 600 -0.00(-4.76%)
Oct 03, 2023 0.1000 0.1050 0.1000 0.1050 27,005 +0.00(+5.00%)
Oct 02, 2023 0.1000 0.1000 0.1000 0.1000 1,360 +0.00(+0.00%)
Sep 29, 2023 0.1050 0.1050 0.1000 0.1000 23,200 -0.01(-9.09%)
Sep 28, 2023 0.1150 0.1150 0.1100 0.1100 2,500 -0.01(-4.35%)
Sep 25, 2023 0.1150 0 +0.00(+0.00%)
Sep 22, 2023 0.1150 0.1150 0.1150 0.1150 6,402 -0.00(-4.17%)
Sep 21, 2023 0.1150 0.1200 0.1150 0.1200 2,500 +0.00(+4.35%)
Sep 20, 2023 0.1150 0.1150 0.1100 0.1150 2,700 -0.00(-4.17%)
Sep 15, 2023 0.1200 0 +0.02(+20.00%)
Sep 13, 2023 0.1000 0 -0.03(-23.08%)
Sep 12, 2023 0.1150 0.1300 0.1150 0.1300 11,500 +0.01(+8.33%)
Sep 11, 2023 0.1200 0.1200 0.1200 0.1200 3,602 +0.00(+4.35%)
Sep 08, 2023 0.1150 0.1150 0.1150 0.1150 1,500 +0.00(+0.00%)
Sep 07, 2023 0.1250 0.1250 0.1150 0.1150 12,200 -0.01(-8.00%)
Sep 06, 2023 0.1350 0.1350 0.1200 0.1250 52,916 +0.00(+0.00%)
Sep 05, 2023 0.1450 0.1450 0.1250 0.1250 65,100 -0.02(-13.79%)
Sep 01, 2023 0.1450 0 -0.03(-14.71%)
Aug 31, 2023 0.1700 0.1700 0.1700 0.1700 9,500 +0.01(+6.25%)
Aug 30, 2023 0.1700 0.1700 0.1600 0.1600 35,540 -0.01(-3.03%)
Aug 29, 2023 0.1400 0.1650 0.1400 0.1650 40,351 +0.02(+17.86%)
Aug 28, 2023 0.1100 0.1400 0.1050 0.1400 43,000 +0.04(+40.00%)
Aug 25, 2023 0.1400 0.1400 0.0950 0.1000 79,026 -0.04(-28.57%)
Aug 24, 2023 0.1400 0.1400 0.1400 0.1400 1,000 -0.02(-12.50%)
Aug 22, 2023 0.1600 0 +0.02(+18.52%)
Aug 21, 2023 0.1350 0.1350 0.1350 0.1350 1,700 +0.00(+0.00%)
Aug 18, 2023 0.1350 0.1350 0.1350 0.1350 6,700 +0.00(+0.00%)
Aug 17, 2023 0.1550 0.1550 0.1350 0.1350 17,000 -0.01(-6.90%)
Aug 16, 2023 0.1500 0.1500 0.1450 0.1450 30,000 -0.01(-6.45%)
Aug 15, 2023 0.1550 0.1550 0.1550 0.1550 14,800 +0.01(+3.33%)
Aug 14, 2023 0.1550 0.1550 0.1500 0.1500 9,000 +0.00(+0.00%)
Aug 11, 2023 0.1550 0.1550 0.1500 0.1500 31,150 +0.01(+7.14%)
Aug 10, 2023 0.1500 0.1500 0.1350 0.1400 63,400 -0.01(-9.68%)
Aug 08, 2023 0.1550 10 +0.01(+3.33%)
Aug 04, 2023 0.1500 0 +0.01(+7.14%)
Aug 02, 2023 0.1400 0 +0.00(+0.00%)
Aug 01, 2023 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Jul 27, 2023 0.1400 231 +0.00(+0.00%)
Jul 26, 2023 0.1250 0.1400 0.1200 0.1400 30,666 +0.02(+12.00%)
Jul 25, 2023 0.1250 0.1250 0.1250 0.1250 1,500 -0.01(-3.85%)
Jul 24, 2023 0.1300 0.1300 0.1300 0.1300 11,000 +0.00(+0.00%)
Jul 21, 2023 0.1400 0.1400 0.1250 0.1300 57,556 -0.01(-10.34%)
Jul 20, 2023 0.1450 0.1450 0.1450 0.1450 1,070 +0.00(+3.57%)
Jul 19, 2023 0.1400 0.1400 0.1400 0.1400 5,000 +0.01(+7.69%)
Jul 18, 2023 0.1350 0.1350 0.1300 0.1300 35,070 -0.01(-10.34%)
Jul 17, 2023 0.1450 0.1450 0.1450 0.1450 5,000 +0.01(+11.54%)
Jul 13, 2023 0.1300 0 -0.02(-13.33%)
Jul 12, 2023 0.1500 0.1500 0.1500 0.1500 6,000 +0.00(+0.00%)
Jul 11, 2023 0.1500 0.1500 0.1500 0.1500 30,500 +0.01(+3.45%)
Jul 10, 2023 0.1500 0.1500 0.1450 0.1450 2,500 +0.00(+3.57%)
Jul 07, 2023 0.1750 0.1750 0.1400 0.1400 26,030 -0.04(-22.22%)
Jul 06, 2023 0.1800 0.1800 0.1800 0.1800 4,500 +0.00(+0.00%)
Jul 05, 2023 0.1800 0.1800 0.1800 0.1800 6,500 -0.02(-10.00%)
Jul 04, 2023 0.1850 0.2000 0.1750 0.2000 8,025 +0.03(+17.65%)
Jun 28, 2023 0.1700 0 -0.02(-10.53%)
Jun 27, 2023 0.2050 0.2050 0.1900 0.1900 16,000 -0.01(-5.00%)
Jun 26, 2023 0.2100 0.2100 0.2000 0.2000 5,000 +0.03(+14.29%)
Jun 23, 2023 0.1700 0.1750 0.1700 0.1750 2,559 +0.00(+2.94%)
Jun 21, 2023 0.1700 0 +0.02(+9.68%)
Jun 20, 2023 0.1450 0.1550 0.1450 0.1550 22,088 +0.01(+10.71%)
Jun 19, 2023 0.1600 0.1950 0.1400 0.1400 60,766 -0.02(-15.15%)
Jun 16, 2023 0.1900 0.2100 0.1650 0.1650 187,552 -0.01(-2.94%)
Jun 15, 2023 0.1250 0.1700 0.1250 0.1700 115,036 +0.06(+47.83%)
Jun 14, 2023 0.1150 0.1150 0.1150 0.1150 500 +0.00(+0.00%)
Jun 13, 2023 0.1250 0.1300 0.1050 0.1150 39,593 +0.01(+4.55%)
Jun 12, 2023 0.1200 0.1200 0.1000 0.1100 38,424 +0.01(+10.00%)
Jun 09, 2023 0.1050 0.1050 0.1000 0.1000 15,500 -0.01(-9.09%)
Jun 08, 2023 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+15.79%)
Jun 02, 2023 0.0950 0 -0.01(-13.64%)
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.