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 )

0.0500 +0.0050 (+11.11%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 17, 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 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%)
Apr 01, 2019 0.0900 0.1000 0.0900 0.0900 36,150 -0.01(-10.00%)
Mar 29, 2019 0.0900 0.1000 0.0900 0.1000 172,998 +0.01(+11.11%)
Mar 28, 2019 0.0900 0.0900 0.0900 0.0900 57,000 +0.00(+0.00%)
Mar 22, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Mar 20, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Mar 19, 2019 0.0850 0.1000 0.0850 0.1000 179,871 +0.02(+25.00%)
Mar 15, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 13, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 11, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Mar 08, 2019 0.0850 0.0850 0.0850 0.0850 2,000 +0.01(+21.43%)
Mar 07, 2019 0.0700 0.0700 0.0700 0.0700 1,000 -0.02(-22.22%)
Mar 06, 2019 0.0650 0.0900 0.0650 0.0900 18,200 +0.02(+28.57%)
Mar 05, 2019 0.0700 0.0700 0.0700 0.0700 2,500 +0.01(+7.69%)
Mar 04, 2019 0.0700 0.0700 0.0650 0.0650 40,000 -0.01(-7.14%)
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.