Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

01 Communique Laboratory Inc (TSV: ONE )

0.0500 UNCHANGED
Last 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 (%)
Oct 30, 2020 0.3550 0.3550 0.3500 0.3500 24,100 -0.01(-1.41%)
Oct 29, 2020 0.3800 0.3850 0.3300 0.3550 166,907 -0.02(-4.05%)
Oct 28, 2020 0.3800 0.3800 0.3500 0.3700 255,564 -0.02(-3.90%)
Oct 27, 2020 0.3850 0.3850 0.3850 0.3850 39,600 +0.01(+2.67%)
Oct 26, 2020 0.3900 0.3900 0.3750 0.3750 67,989 -0.01(-2.60%)
Oct 23, 2020 0.3800 0.3850 0.3700 0.3850 86,339 +0.01(+1.32%)
Oct 22, 2020 0.3850 0.3850 0.3800 0.3800 9,800 -0.01(-1.30%)
Oct 21, 2020 0.3900 0.3900 0.3800 0.3850 47,687 +0.00(+0.00%)
Oct 20, 2020 0.3950 0.3950 0.3800 0.3850 50,200 +0.00(+0.00%)
Oct 19, 2020 0.4000 0.4000 0.3700 0.3850 159,300 -0.01(-2.53%)
Oct 16, 2020 0.3900 0.3950 0.3800 0.3950 59,850 +0.02(+5.33%)
Oct 15, 2020 0.3950 0.3950 0.3500 0.3750 100,177 -0.01(-2.60%)
Oct 14, 2020 0.4050 0.4050 0.3700 0.3850 46,400 -0.01(-1.28%)
Oct 13, 2020 0.3550 0.4300 0.3550 0.3900 194,592 +0.04(+11.43%)
Oct 09, 2020 0.3500 0.3500 0.3500 0 -0.07(-16.67%)
Oct 08, 2020 0.4400 0.4400 0.4050 0.4200 123,145 -0.01(-1.18%)
Oct 07, 2020 0.3800 0.4600 0.3800 0.4250 633,783 +0.04(+10.39%)
Oct 06, 2020 0.3150 0.3900 0.3150 0.3850 388,100 +0.07(+22.22%)
Oct 05, 2020 0.3150 0.3200 0.3050 0.3150 156,356 +0.02(+6.78%)
Oct 02, 2020 0.2950 0.3000 0.2900 0.2950 59,300 +0.00(+0.00%)
Oct 01, 2020 0.2800 0.3000 0.2800 0.2950 158,419 +0.02(+7.27%)
Sep 30, 2020 0.2700 0.2800 0.2550 0.2750 130,932 +0.01(+1.85%)
Sep 29, 2020 0.2500 0.2700 0.2500 0.2700 171,609 +0.02(+5.88%)
Sep 28, 2020 0.2550 0.2550 0.2550 0.2550 2,992 +0.01(+2.00%)
Sep 25, 2020 0.2400 0.2550 0.2400 0.2500 198,792 +0.01(+4.17%)
Sep 24, 2020 0.2300 0.2400 0.1700 0.2400 194,111 +0.01(+6.67%)
Sep 23, 2020 0.2200 0.2250 0.2100 0.2250 10,000 -0.01(-2.17%)
Sep 22, 2020 0.2450 0.2450 0.2300 0.2300 6,368 +0.02(+6.98%)
Sep 21, 2020 0.2400 0.2400 0.1800 0.2150 371,775 -0.02(-10.42%)
Sep 18, 2020 0.2500 0.2600 0.2250 0.2400 79,200 -0.01(-4.00%)
Sep 17, 2020 0.2500 0.2600 0.2500 0.2500 48,000 +0.01(+4.17%)
Sep 16, 2020 0.2300 0.2400 0.2300 0.2400 84,650 +0.01(+4.35%)
Sep 15, 2020 0.2400 0.2400 0.2300 0.2300 7,123 +0.01(+2.22%)
Sep 14, 2020 0.2250 0.2250 0.2250 0.2250 31,000 -0.01(-2.17%)
Sep 11, 2020 0.2400 0.2400 0.2300 0.2300 18,000 -0.00(-2.13%)
Sep 10, 2020 0.2600 0.2600 0.2350 0.2350 102,775 -0.02(-6.00%)
Sep 09, 2020 0.2150 0.2500 0.2150 0.2500 273,121 +0.03(+13.64%)
Sep 08, 2020 0.2200 0.2200 0.2200 0.2200 20,500 +0.00(+0.00%)
Sep 04, 2020 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Sep 03, 2020 0.2400 0.2450 0.2300 0.2300 91,120 -0.00(-2.13%)
Sep 02, 2020 0.2350 0.2400 0.2350 0.2350 123,000 +0.00(+0.00%)
Sep 01, 2020 0.2450 0.2450 0.2350 0.2350 25,732 -0.01(-2.08%)
Aug 31, 2020 0.2400 0.2450 0.2400 0.2400 26,825 -0.01(-2.04%)
Aug 28, 2020 0.2450 0.2500 0.2450 0.2450 335,909 -0.01(-2.00%)
Aug 27, 2020 0.2300 0.2500 0.2300 0.2500 274,500 +0.02(+6.38%)
Aug 26, 2020 0.2400 0.2400 0.2350 0.2350 12,600 -0.01(-2.08%)
Aug 25, 2020 0.2450 0.2450 0.2400 0.2400 32,600 +0.00(+0.00%)
Aug 24, 2020 0.2500 0.2500 0.2400 0.2400 67,175 -0.01(-4.00%)
Aug 21, 2020 0.2450 0.2500 0.2450 0.2500 9,500 +0.01(+2.04%)
Aug 20, 2020 0.2400 0.2650 0.2350 0.2450 220,319 +0.00(+0.00%)
Aug 19, 2020 0.2500 0.2700 0.2400 0.2450 219,890 -0.03(-10.91%)
Aug 18, 2020 0.2800 0.2800 0.2750 0.2750 4,144 +0.00(+0.00%)
Aug 17, 2020 0.2850 0.2850 0.2750 0.2750 29,734 -0.01(-3.51%)
Aug 14, 2020 0.2850 0.2900 0.2750 0.2850 104,803 +0.00(+0.00%)
Aug 13, 2020 0.2700 0.3000 0.2700 0.2850 99,473 +0.01(+5.56%)
Aug 12, 2020 0.2450 0.2700 0.2450 0.2700 235,500 +0.04(+14.89%)
Aug 11, 2020 0.2250 0.2350 0.2250 0.2350 73,417 +0.00(+0.00%)
Aug 10, 2020 0.2450 0.2450 0.2300 0.2350 98,000 -0.01(-4.08%)
Aug 07, 2020 0.2500 0.2600 0.2450 0.2450 162,600 -0.01(-3.92%)
Aug 06, 2020 0.2700 0.2700 0.2550 0.2550 73,339 -0.02(-5.56%)
Aug 05, 2020 0.2600 0.3000 0.2550 0.2700 191,938 +0.02(+5.88%)
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.