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 (%)
Nov 30, 2015 0.4200 0.4200 0.4000 0.4000 4,000 -0.03(-6.98%)
Nov 27, 2015 0.4200 0.4300 0.4200 0.4300 20,500 +0.02(+6.17%)
Nov 26, 2015 0.3850 0.4050 0.3850 0.4050 26,200 +0.02(+3.85%)
Nov 25, 2015 0.3900 0.3900 0.3400 0.3900 180,000 -0.02(-4.88%)
Nov 24, 2015 0.4000 0.4100 0.3900 0.4100 18,500 +0.01(+2.50%)
Nov 23, 2015 0.4000 0.4000 0.3850 0.4000 21,500 +0.00(+0.00%)
Nov 20, 2015 0.4200 0.4400 0.3800 0.4000 88,500 -0.02(-4.76%)
Nov 19, 2015 0.4200 0.4200 0.4200 0.4200 5,500 +0.00(+0.00%)
Nov 18, 2015 0.4300 0.4300 0.4200 0.4200 34,720 -0.02(-3.45%)
Nov 17, 2015 0.4400 0.4400 0.4350 0.4350 16,300 -0.01(-2.25%)
Nov 16, 2015 0.4500 0.4500 0.4450 0.4450 32,000 -0.01(-1.11%)
Nov 13, 2015 0.4600 0.4600 0.4500 0.4500 1,500 -0.01(-2.17%)
Nov 12, 2015 0.4600 0.4800 0.4600 0.4600 0 +0.02(+4.55%)
Nov 11, 2015 0.4500 0.4500 0.4200 0.4400 39,000 -0.01(-2.22%)
Nov 10, 2015 0.3850 0.4800 0.3800 0.4500 132,300 +0.03(+7.14%)
Nov 09, 2015 0.4200 0.4200 0.3300 0.4200 58,500 -0.02(-4.55%)
Nov 06, 2015 0.4300 0.4400 0.4200 0.4400 55,000 -0.01(-1.12%)
Nov 05, 2015 0.4400 0.4450 0.4350 0.4450 10,200 +0.01(+1.14%)
Nov 04, 2015 0.4400 0.4400 0.4400 0.4400 500 +0.00(+0.00%)
Nov 03, 2015 0.4400 0.4400 0.4400 0.4400 9,800 +0.00(+0.00%)
Nov 02, 2015 0.4500 0.4500 0.4300 0.4400 17,200 -0.01(-2.22%)
Oct 30, 2015 0.4400 0.4500 0.4400 0.4500 1,400 +0.02(+3.45%)
Oct 29, 2015 0.4200 0.4350 0.4200 0.4350 70,000 +0.03(+6.10%)
Oct 28, 2015 0.4200 0.4300 0.4100 0.4100 40,700 -0.02(-4.65%)
Oct 27, 2015 0.4300 0.4600 0.4300 0.4300 42,500 +0.01(+2.38%)
Oct 26, 2015 0.4300 0.4600 0.4200 0.4200 10,492 -0.01(-2.33%)
Oct 23, 2015 0.4300 0.4500 0.4200 0.4300 11,500 -0.01(-2.27%)
Oct 22, 2015 0.4500 0.4500 0.4400 0.4400 8,001 -0.01(-2.22%)
Oct 21, 2015 0.4450 0.4500 0.4300 0.4500 15,000 +0.00(+0.00%)
Oct 19, 2015 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Oct 15, 2015 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Oct 14, 2015 0.4550 0.4650 0.4400 0.4500 50,800 +0.00(+0.00%)
Oct 13, 2015 0.4700 0.4700 0.4300 0.4500 21,500 -0.03(-7.22%)
Oct 09, 2015 0.4850 0.4850 0.4850 0 +0.02(+5.43%)
Oct 08, 2015 0.4600 0.4600 0.4600 0.4600 16,300 +0.01(+2.22%)
Oct 07, 2015 0.4850 0.4850 0.4400 0.4500 80,800 -0.03(-6.25%)
Oct 06, 2015 0.4900 0.4900 0.4800 0.4800 21,770 -0.01(-2.04%)
Oct 05, 2015 0.4800 0.5000 0.4800 0.4900 26,000 -0.01(-2.00%)
Oct 02, 2015 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.00%)
Oct 01, 2015 0.4900 0.5000 0.4500 0.5000 46,500 +0.00(+0.00%)
Sep 30, 2015 0.5100 0.5100 0.5000 0.5000 7,090 +0.00(+0.00%)
Sep 29, 2015 0.5000 0.5000 0.5000 0.5000 13,500 -0.02(-3.85%)
Sep 28, 2015 0.5100 0.5200 0.5000 0.5200 73,000 +0.00(+0.00%)
Sep 25, 2015 0.5100 0.5200 0.5100 0.5200 5,950 +0.00(+0.00%)
Sep 24, 2015 0.5200 0.5200 0.5100 0.5200 26,650 -0.01(-1.89%)
Sep 23, 2015 0.5000 0.5300 0.5000 0.5300 27,000 +0.01(+1.92%)
Sep 22, 2015 0.5100 0.5200 0.5000 0.5200 20,225 +0.01(+1.96%)
Sep 21, 2015 0.5100 0.5200 0.4850 0.5100 134,067 -0.02(-3.77%)
Sep 18, 2015 0.5200 0.5300 0.5100 0.5300 27,680 +0.01(+1.92%)
Sep 17, 2015 0.5100 0.5200 0.5100 0.5200 7,510 +0.00(+0.00%)
Sep 16, 2015 0.5300 0.5300 0.5000 0.5200 51,500 +0.00(+0.00%)
Sep 15, 2015 0.5100 0.5400 0.5100 0.5200 204,350 +0.01(+1.96%)
Sep 14, 2015 0.4900 0.5100 0.4850 0.5100 117,472 +0.03(+5.15%)
Sep 11, 2015 0.4700 0.4850 0.4500 0.4850 41,415 +0.02(+3.19%)
Sep 10, 2015 0.4650 0.4750 0.4600 0.4700 36,950 +0.00(+1.08%)
Sep 09, 2015 0.4400 0.4650 0.4250 0.4650 106,525 +0.03(+6.90%)
Sep 08, 2015 0.4300 0.4500 0.4200 0.4350 89,960 +0.02(+3.57%)
Sep 04, 2015 0.4200 0.4200 0.4200 0 -0.01(-1.18%)
Sep 03, 2015 0.4150 0.4400 0.4150 0.4250 41,500 +0.00(+0.00%)
Sep 02, 2015 0.4200 0.4250 0.4200 0.4250 10,350 +0.02(+3.66%)
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.