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

01 Communique Laboratory Inc (TSV: ONE )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 2:41 PM EDT, Jun 4, 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 (%)
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%)
Mar 01, 2019 0.0650 0.0800 0.0650 0.0700 17,330 +0.01(+16.67%)
Feb 28, 2019 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Feb 27, 2019 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-20.00%)
Feb 25, 2019 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Feb 22, 2019 0.0600 0.0600 0.0600 0.0600 12,330 +0.00(+0.00%)
Feb 21, 2019 0.0650 0.0650 0.0600 0.0600 17,600 +0.00(+0.00%)
Feb 20, 2019 0.0650 0.0650 0.0600 0.0600 5,000 -0.01(-14.29%)
Feb 19, 2019 0.0700 0.0700 0.0700 0.0700 6,500 +0.01(+16.67%)
Feb 15, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Feb 14, 2019 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Feb 13, 2019 0.0650 0.0700 0.0650 0.0700 38,720 +0.01(+7.69%)
Feb 12, 2019 0.0650 0.0650 0.0650 0.0650 4,000 +0.01(+18.18%)
Feb 11, 2019 0.0650 0.0700 0.0550 0.0550 79,000 -0.02(-21.43%)
Feb 08, 2019 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Feb 07, 2019 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Feb 06, 2019 0.0700 0.0700 0.0700 0.0700 2,850 +0.00(+0.00%)
Feb 05, 2019 0.0700 0.0700 0.0700 0.0700 3,000 -0.00(-6.67%)
Feb 01, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 30, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jan 29, 2019 0.0800 0.0800 0.0800 0.0800 7,000 +0.00(+0.00%)
Jan 28, 2019 0.0900 0.0900 0.0800 0.0800 14,340 -0.01(-5.88%)
Jan 25, 2019 0.0800 0.0850 0.0800 0.0850 11,000 +0.00(+0.00%)
Jan 24, 2019 0.0850 0.0850 0.0850 0.0850 2,000 -0.01(-15.00%)
Jan 23, 2019 0.1000 0.1000 0.1000 0.1000 85,000 +0.01(+17.65%)
Jan 22, 2019 0.0850 0.0850 0.0850 0.0850 22,500 +0.00(+0.00%)
Jan 21, 2019 0.0850 0.0850 0.0850 0.0850 65,250 +0.00(+0.00%)
Jan 18, 2019 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Jan 11, 2019 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Jan 08, 2019 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Jan 07, 2019 0.0700 0.0850 0.0600 0.0850 56,500 +0.01(+21.43%)
Jan 02, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 31, 2018 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Dec 28, 2018 0.0700 0.0800 0.0700 0.0800 51,500 +0.01(+14.29%)
Dec 27, 2018 0.0700 0.0700 0.0700 0.0700 60,000 +0.00(+0.00%)
Dec 24, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 21, 2018 0.0700 0.0700 0.0700 0.0700 39,500 +0.00(+0.00%)
Dec 20, 2018 0.0700 0.0700 0.0700 0.0700 55,855 +0.00(+0.00%)
Dec 19, 2018 0.0700 0.0700 0.0700 0.0700 6,621 +0.00(+0.00%)
Dec 18, 2018 0.0700 0.0700 0.0700 0.0700 63,000 +0.00(+0.00%)
Dec 14, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 13, 2018 0.0650 0.0650 0.0650 0.0650 16,500 -0.01(-7.14%)
Dec 10, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 07, 2018 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+0.00%)
Dec 06, 2018 0.0750 0.0750 0.0750 0.0750 172,000 +0.00(+0.00%)
Dec 05, 2018 0.0750 0.0750 0.0750 0.0750 67,000 +0.00(+0.00%)
Dec 04, 2018 0.0700 0.0750 0.0700 0.0750 80,000 +0.00(+7.14%)
Dec 03, 2018 0.0700 0.0700 0.0600 0.0700 107,620 +0.00(+0.00%)
Nov 30, 2018 0.0700 0.0700 0.0700 0.0700 6,500 +0.00(+0.00%)
Nov 29, 2018 0.0700 0.0700 0.0700 0.0700 214,785 +0.01(+16.67%)
Nov 27, 2018 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Nov 26, 2018 0.0700 0.0700 0.0700 350 +0.00(+0.00%)
Nov 23, 2018 0.0700 0.0700 0.0700 0.0700 11,000 +0.00(+0.00%)
Nov 22, 2018 0.0700 0.0700 0.0700 0.0700 14,500 -0.01(-12.50%)
Nov 21, 2018 0.0800 0.0800 0.0800 0.0800 40,270 +0.01(+23.08%)
Nov 20, 2018 0.0650 0.0650 0.0650 0.0650 12,050 +0.01(+18.18%)
Nov 19, 2018 0.0700 0.0700 0.0550 0.0550 176,368 -0.02(-21.43%)
Nov 16, 2018 0.0700 0.0700 0.0700 0.0700 130,400 +0.00(+0.00%)
Nov 15, 2018 0.0700 0.0750 0.0700 0.0700 246,000 +0.00(+0.00%)
Nov 14, 2018 0.0700 0.0700 0.0700 0.0700 14,850 +0.00(+0.00%)
Nov 12, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 09, 2018 0.0750 0.0750 0.0750 0.0750 1,300 +0.00(+0.00%)
Nov 08, 2018 0.0750 0.0750 0.0750 0.0750 16,000 +0.00(+7.14%)
Nov 07, 2018 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Nov 06, 2018 0.0700 0.0700 0.0700 0.0700 4,500 -0.00(-6.67%)
Nov 05, 2018 0.0750 0.0750 0.0750 0.0750 53,100 +0.00(+0.00%)
Nov 02, 2018 0.0750 0.0750 0.0750 0.0750 18,450 -0.01(-6.25%)
Nov 01, 2018 0.0700 0.0800 0.0650 0.0800 46,500 +0.01(+6.67%)
Oct 31, 2018 0.0800 0.0800 0.0750 0.0750 16,350 +0.00(+0.00%)
Oct 30, 2018 0.0800 0.0800 0.0750 0.0750 8,380 +0.00(+0.00%)
Oct 29, 2018 0.0750 0.0750 0.0750 0.0750 28,000 -0.01(-6.25%)
Oct 26, 2018 0.0750 0.0800 0.0750 0.0800 15,000 +0.01(+6.67%)
Oct 25, 2018 0.0800 0.0800 0.0750 0.0750 45,000 -0.01(-6.25%)
Oct 24, 2018 0.0800 0.0800 0.0800 0.0800 12,000 -0.02(-20.00%)
Oct 19, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Oct 17, 2018 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Oct 16, 2018 0.1000 0.1150 0.1000 0.1100 20,999 +0.01(+10.00%)
Oct 15, 2018 0.1000 0.1000 0.1000 0.1000 1,661 +0.01(+11.11%)
Oct 12, 2018 0.0900 0.0900 0.0900 0.0900 200,000 +0.01(+12.50%)
Oct 11, 2018 0.0800 0.0800 0.0750 0.0800 50,949 +0.00(+0.00%)
Oct 10, 2018 0.0800 0.0800 0.0800 0.0800 30,000 -0.02(-20.00%)
Oct 09, 2018 0.0900 0.1000 0.0900 0.1000 60,000 +0.00(+0.00%)
Oct 05, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 04, 2018 0.1000 0.1000 0.1000 0.1000 11,465 +0.00(+0.00%)
Oct 03, 2018 0.1000 0.1000 0.1000 0.1000 100,000 -0.00(-4.76%)
Oct 02, 2018 0.1050 0.1100 0.1000 0.1050 166,009 +0.00(+5.00%)
Oct 01, 2018 0.0950 0.1000 0.0950 0.1000 107,350 +0.00(+0.00%)
Sep 28, 2018 0.1100 0.1100 0.1000 0.1000 20,999 +0.00(+0.00%)
Sep 27, 2018 0.1000 0.1000 0.1000 0.1000 22,200 +0.01(+11.11%)
Sep 26, 2018 0.1100 0.1100 0.0900 0.0900 32,500 -0.01(-5.26%)
Sep 25, 2018 0.0950 0.0950 0.0950 290 +0.00(+0.00%)
Sep 24, 2018 0.0950 0.0950 0.0950 500 +0.00(+0.00%)
Sep 20, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Sep 19, 2018 0.1050 0.1150 0.0750 0.1000 484,575 -0.00(-4.76%)
Sep 18, 2018 0.1000 0.1050 0.1000 0.1050 9,000 +0.01(+10.53%)
Sep 17, 2018 0.1000 0.1100 0.0950 0.0950 242,733 -0.01(-5.00%)
Sep 14, 2018 0.1100 0.1100 0.1000 0.1000 82,400 -0.00(-4.76%)
Sep 13, 2018 0.1000 0.1050 0.1000 0.1050 90,500 +0.03(+40.00%)
Sep 12, 2018 0.0850 0.0850 0.0750 0.0750 55,000 -0.03(-28.57%)
Sep 10, 2018 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Sep 07, 2018 0.0950 0.1000 0.0950 0.1000 58,000 +0.01(+17.65%)
Sep 06, 2018 0.0750 0.0850 0.0750 0.0850 6,400 +0.01(+6.25%)
Sep 04, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 31, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 30, 2018 0.0750 0.0800 0.0750 0.0800 34,000 -0.01(-11.11%)
Aug 29, 2018 0.0850 0.0900 0.0850 0.0900 95,000 +0.01(+12.50%)
Aug 28, 2018 0.0900 0.0900 0.0800 0.0800 199,000 +0.00(+0.00%)
Aug 27, 2018 0.0850 0.0850 0.0800 0.0800 62,000 -0.01(-5.88%)
Aug 24, 2018 0.0900 0.0900 0.0850 0.0850 191,100 -0.01(-10.53%)
Aug 22, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 21, 2018 0.0900 0.0950 0.0900 0.0950 191,800 +0.01(+11.76%)
Aug 20, 2018 0.0800 0.0850 0.0800 0.0850 11,100 +0.00(+0.00%)
Aug 17, 2018 0.0800 0.0850 0.0800 0.0850 113,001 +0.00(+0.00%)
Aug 16, 2018 0.0650 0.0850 0.0650 0.0850 22,600 +0.00(+0.00%)
Aug 15, 2018 0.0600 0.0850 0.0600 0.0850 22,458 +0.02(+30.77%)
Aug 14, 2018 0.0650 0.0650 0.0650 0.0650 25,000 -0.01(-13.33%)
Aug 13, 2018 0.0750 0.0750 0.0750 0.0750 20,000 +0.01(+15.38%)
Aug 10, 2018 0.0650 0.0650 0.0600 0.0650 158,000 -0.02(-27.78%)
Aug 09, 2018 0.0900 0.0900 0.0700 0.0900 22,500 +0.00(+0.00%)
Aug 08, 2018 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Aug 07, 2018 0.0800 0.0900 0.0800 0.0900 7,200 +0.00(+0.00%)
Aug 02, 2018 0 +0.00(+0.00%)
Aug 01, 2018 436 +0.00(+0.00%)
Jul 31, 2018 0.0900 0.0900 0.0900 0.0900 17,000 +0.00(+0.00%)
Jul 30, 2018 0.0800 0.0900 0.0700 0.0900 5,000 +0.00(+5.88%)
Jul 27, 2018 0.0700 0.0850 0.0700 0.0850 23,000 -0.00(-5.56%)
Jul 25, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jul 24, 2018 0.0750 0.0950 0.0750 0.0950 394,777 +0.02(+26.67%)
Jul 23, 2018 0.0700 0.0750 0.0700 0.0750 11,000 +0.00(+0.00%)
Jul 16, 2018 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Jul 13, 2018 0.0700 0.0750 0.0650 0.0650 188,078 -0.01(-7.14%)
Jul 12, 2018 0.0650 0.0700 0.0650 0.0700 10,000 +0.01(+7.69%)
Jul 11, 2018 0.0550 0.0650 0.0550 0.0650 43,700 -0.01(-7.14%)
Jul 10, 2018 0.0650 0.0700 0.0650 0.0700 27,000 +0.01(+7.69%)
Jul 09, 2018 0.0650 0.0650 0.0650 0.0650 42,000 +0.00(+0.00%)
Jul 06, 2018 0.0700 0.0700 0.0600 0.0650 286,200 +0.00(+0.00%)
Jul 05, 2018 0.0650 0.0650 0.0600 0.0650 206,500 +0.01(+8.33%)
Jul 04, 2018 0.0650 0.0650 0.0600 0.0600 29,000 -0.01(-7.69%)
Jul 03, 2018 0.0600 0.0700 0.0600 0.0650 50,259 +0.00(+0.00%)
Jun 29, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 28, 2018 0.0650 0.0750 0.0550 0.0700 384,879 +0.00(+0.00%)
Jun 27, 2018 0.0550 0.0800 0.0550 0.0700 602,360 +0.01(+16.67%)
Jun 26, 2018 0.0850 0.0850 0.0500 0.0600 712,411 -0.01(-14.29%)
Jun 25, 2018 0.0600 0.0900 0.0550 0.0700 1,713,916 +0.02(+40.00%)
Jun 22, 2018 0.0400 0.0500 0.0400 0.0500 564,500 +0.01(+42.86%)
Jun 21, 2018 0.0300 0.0400 0.0300 0.0350 263,970 +0.01(+40.00%)
Jun 20, 2018 0.0250 0.0250 0.0250 0.0250 2,468 -0.00(-16.67%)
Jun 19, 2018 0.0250 0.0300 0.0250 0.0300 5,000 +0.00(+0.00%)
Jun 18, 2018 0.0300 0.0300 0.0300 0.0300 1,170 +0.00(+0.00%)
Jun 15, 2018 0.0300 0.0300 0.0300 258,869 +0.00(+0.00%)
Jun 14, 2018 0.0300 0.0300 0.0300 0.0300 111,600 +0.00(+20.00%)
Jun 13, 2018 0.0250 0.0250 0.0250 0.0250 35,900 +0.00(+0.00%)
Jun 12, 2018 0.0250 0.0250 0.0250 0.0250 2,000 -0.00(-16.67%)
Jun 11, 2018 0.0250 0.0300 0.0250 0.0300 62,900 +0.00(+20.00%)
Jun 08, 2018 0.0250 0.0250 0.0250 0.0250 149,300 +0.00(+0.00%)
Jun 07, 2018 0.0200 0.0250 0.0200 0.0250 15,000 +0.01(+25.00%)
Jun 06, 2018 0.0150 0.0250 0.0150 0.0200 72,230 -0.01(-33.33%)
Jun 01, 2018 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
May 30, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 29, 2018 0.0250 0.0250 0.0200 0.0200 5,000 +0.01(+33.33%)
May 28, 2018 0.0250 0.0250 0.0150 0.0150 87,700 -0.01(-25.00%)
May 25, 2018 0.0200 0.0200 0.0200 0.0200 12,000 +0.00(+0.00%)
May 24, 2018 0.0200 0.0200 0.0200 0.0200 32,000 +0.00(+0.00%)
May 23, 2018 0.0250 0.0250 0.0200 0.0200 28,000 -0.01(-20.00%)
May 22, 2018 0.0200 0.0250 0.0200 0.0250 80,000 +0.01(+25.00%)
May 18, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 17, 2018 0.0200 0.0250 0.0150 0.0200 204,000 +0.00(+0.00%)
May 16, 2018 0.0200 0.0200 0.0200 0.0200 172,000 +0.00(+0.00%)
May 15, 2018 0.0200 0.0200 0.0200 0.0200 21,600 +0.00(+0.00%)
May 14, 2018 0.0200 0.0200 0.0200 0.0200 754,900 +0.00(+0.00%)
May 11, 2018 0.0200 0.0200 0.0200 0.0200 208,300 +0.00(+0.00%)
May 10, 2018 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
May 09, 2018 0.0200 0.0200 0.0200 0.0200 14,870 +0.00(+0.00%)
May 07, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 04, 2018 0.0200 0.0250 0.0200 0.0200 751,100 +0.01(+33.33%)
May 03, 2018 0.0150 0.0150 0.0150 0.0150 2,400 -0.01(-25.00%)
May 02, 2018 0.0200 0.0200 0.0200 0.0200 326,000 +0.00(+0.00%)
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.