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 (%)
Apr 30, 2020 0.1250 0.1250 0.1250 0.1250 3,500 -0.01(-7.41%)
Apr 29, 2020 0.1250 0.1350 0.1250 0.1350 13,010 +0.02(+12.50%)
Apr 28, 2020 0.1200 0.1200 0.1100 0.1200 28,000 +0.00(+4.35%)
Apr 27, 2020 0.1150 0.1150 0.1150 0.1150 6,500 +0.00(+0.00%)
Apr 24, 2020 0.1100 0.1150 0.1100 0.1150 86,245 +0.01(+4.55%)
Apr 23, 2020 0.1200 0.1200 0.1000 0.1100 102,979 -0.01(-8.33%)
Apr 22, 2020 0.1200 0.1200 0.1200 0.1200 22,000 +0.01(+9.09%)
Apr 20, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 17, 2020 0.1100 0.1150 0.1100 0.1100 90,000 +0.00(+0.00%)
Apr 16, 2020 0.1100 0.1100 0.1050 0.1100 15,097 +0.01(+4.76%)
Apr 15, 2020 0.1100 0.1150 0.0900 0.1050 172,844 -0.01(-4.55%)
Apr 14, 2020 0.1150 0.1150 0.1100 0.1100 6,500 -0.01(-4.35%)
Apr 13, 2020 0.1300 0.1300 0.1100 0.1150 172,430 -0.00(-4.17%)
Apr 09, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 08, 2020 0.1250 0.1250 0.1200 0.1200 3,500 -0.01(-7.69%)
Apr 07, 2020 0.1250 0.1300 0.1250 0.1300 83,999 +0.00(+0.00%)
Apr 06, 2020 0.1350 0.1400 0.1300 0.1300 111,000 -0.01(-3.70%)
Apr 03, 2020 0.1350 0.1350 0.1350 0.1350 5,000 -0.01(-3.57%)
Apr 02, 2020 0.1400 0.1400 0.1400 0.1400 5,000 -0.01(-6.67%)
Apr 01, 2020 0.1500 0.1500 0.1500 0.1500 35,000 +0.02(+20.00%)
Mar 31, 2020 0.1100 0.1400 0.1100 0.1250 306,600 +0.02(+25.00%)
Mar 27, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 26, 2020 0.1000 0.1000 0.0950 0.1000 34,700 -0.00(-4.76%)
Mar 20, 2020 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Mar 19, 2020 0.0900 0.1100 0.0900 0.1100 64,500 +0.01(+10.00%)
Mar 18, 2020 0.1050 0.1050 0.0950 0.1000 64,779 -0.00(-4.76%)
Mar 17, 2020 0.1100 0.1100 0.0800 0.1050 136,713 +0.00(+5.00%)
Mar 16, 2020 0.0900 0.1000 0.0750 0.1000 199,900 +0.00(+0.00%)
Mar 13, 2020 0.1050 0.1050 0.1000 0.1000 19,705 +0.00(+0.00%)
Mar 12, 2020 0.0900 0.1000 0.0800 0.1000 149,950 +0.00(+0.00%)
Mar 11, 2020 0.1200 0.1650 0.1000 0.1000 161,500 -0.01(-9.09%)
Mar 10, 2020 0.1150 0.1150 0.1100 0.1100 103,400 +0.01(+4.76%)
Mar 09, 2020 0.1400 0.1400 0.1000 0.1050 149,343 -0.04(-25.00%)
Mar 06, 2020 0.1500 0.1500 0.1400 0.1400 157,200 -0.02(-12.50%)
Mar 05, 2020 0.1650 0.1650 0.1500 0.1600 91,300 -0.01(-8.57%)
Mar 04, 2020 0.1750 0.1750 0.1750 0.1750 4,017 +0.00(+0.00%)
Mar 03, 2020 0.1850 0.1850 0.1750 0.1750 27,220 +0.01(+6.06%)
Mar 02, 2020 0.1650 0.1700 0.1650 0.1650 7,220 -0.01(-2.94%)
Feb 28, 2020 0.1700 0.1800 0.1650 0.1700 45,900 -0.00(-2.86%)
Feb 27, 2020 0.1850 0.1850 0.1700 0.1750 187,350 +0.00(+0.00%)
Feb 26, 2020 0.1800 0.1850 0.1700 0.1750 161,909 +0.00(+0.00%)
Feb 25, 2020 0.1800 0.2100 0.1750 0.1750 348,897 +0.00(+0.00%)
Feb 24, 2020 0.1800 0.1800 0.1650 0.1750 81,161 +0.00(+2.94%)
Feb 21, 2020 0.1650 0.1700 0.1600 0.1700 285,135 +0.01(+3.03%)
Feb 20, 2020 0.1400 0.1800 0.1400 0.1650 357,100 +0.03(+22.22%)
Feb 19, 2020 0.1300 0.1350 0.1300 0.1350 18,500 +0.00(+0.00%)
Feb 18, 2020 0.1350 0.1350 0.1300 0.1350 20,110 -0.01(-3.57%)
Feb 14, 2020 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Feb 13, 2020 0.1300 0.1300 0.1250 0.1250 59,140 -0.01(-3.85%)
Feb 12, 2020 0.1300 0.1300 0.1300 0.1300 2,000 +0.01(+4.00%)
Feb 11, 2020 0.1300 0.1300 0.1250 0.1250 42,620 -0.01(-3.85%)
Feb 10, 2020 0.1200 0.1300 0.1200 0.1300 68,800 +0.00(+0.00%)
Feb 07, 2020 0.1200 0.1300 0.1200 0.1300 72,000 +0.01(+8.33%)
Feb 06, 2020 0.1300 0.1300 0.1200 0.1200 22,500 -0.01(-7.69%)
Feb 05, 2020 0.1200 0.1300 0.1200 0.1300 52,250 +0.00(+0.00%)
Feb 04, 2020 0.1200 0.1300 0.1200 0.1300 7,500 +0.01(+8.33%)
Feb 03, 2020 0.1150 0.1200 0.1150 0.1200 37,500 +0.01(+9.09%)
Jan 31, 2020 0.1100 0.1100 0.1100 0.1100 27,170 +0.01(+4.76%)
Jan 30, 2020 0.1050 0.1050 0.1050 0.1050 4,600 +0.00(+0.00%)
Jan 29, 2020 0.1100 0.1100 0.1050 0.1050 17,200 -0.01(-4.55%)
Jan 28, 2020 0.1000 0.1100 0.1000 0.1100 10,100 +0.01(+10.00%)
Jan 27, 2020 0.1000 0.1000 0.1000 0.1000 7,000 +0.00(+0.00%)
Jan 24, 2020 0.1000 0.1050 0.1000 0.1000 12,100 -0.00(-4.76%)
Jan 22, 2020 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jan 21, 2020 0.1050 0.1050 0.1000 0.1000 157,350 -0.01(-9.09%)
Jan 20, 2020 0.1100 0.1100 0.1100 0.1100 20,060 +0.00(+0.00%)
Jan 16, 2020 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jan 15, 2020 0.1100 0.1100 0.1050 0.1050 104,500 -0.01(-4.55%)
Jan 14, 2020 0.1200 0.1200 0.1100 0.1100 21,000 -0.02(-15.38%)
Jan 13, 2020 0.1300 0.1300 0.1300 0.1300 6,570 +0.00(+0.00%)
Jan 10, 2020 0.1250 0.1300 0.1250 0.1300 25,025 +0.00(+0.00%)
Jan 09, 2020 0.1300 0.1300 0.1300 0.1300 22,500 +0.00(+0.00%)
Jan 08, 2020 0.1350 0.1350 0.1250 0.1300 33,600 +0.01(+8.33%)
Jan 07, 2020 0.1200 0.1500 0.1200 0.1200 281,775 +0.01(+14.29%)
Jan 06, 2020 0.1100 0.1100 0.1050 0.1050 51,000 -0.01(-4.55%)
Jan 03, 2020 0.1050 0.1100 0.1050 0.1100 25,069 -0.01(-8.33%)
Jan 02, 2020 0.1200 0.1200 0.1200 0.1200 68,070 +0.00(+4.35%)
Dec 31, 2019 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Dec 27, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 24, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 23, 2019 0.1150 0.1150 0.1050 0.1100 24,900 -0.01(-8.33%)
Dec 20, 2019 0.1150 0.1200 0.1150 0.1200 121,645 +0.01(+9.09%)
Dec 19, 2019 0.1100 0.1100 0.1100 0.1100 14,000 +0.01(+4.76%)
Dec 18, 2019 0.1050 0.1050 0.1050 100 +0.00(+0.00%)
Dec 17, 2019 0.1000 0.1100 0.1000 0.1050 75,000 +0.00(+5.00%)
Dec 16, 2019 0.0900 0.1100 0.0850 0.1000 162,019 +0.02(+25.00%)
Dec 12, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 11, 2019 0.0850 0.0850 0.0800 0.0800 29,000 +0.00(+0.00%)
Dec 10, 2019 0.0800 0.0800 0.0800 0.0800 7,700 +0.00(+0.00%)
Dec 09, 2019 0.0850 0.0850 0.0800 0.0800 173,550 -0.01(-11.11%)
Dec 06, 2019 0.0900 0.0900 0.0800 0.0900 106,000 +0.00(+0.00%)
Dec 05, 2019 0.0850 0.0900 0.0800 0.0900 17,500 +0.00(+5.88%)
Dec 04, 2019 0.0850 0.0850 0.0850 0.0850 13,000 -0.00(-5.56%)
Dec 03, 2019 0.0900 0.1000 0.0900 0.0900 105,000 -0.01(-10.00%)
Dec 02, 2019 0.0850 0.1000 0.0850 0.1000 15,060 +0.02(+25.00%)
Nov 29, 2019 0.0900 0.0900 0.0800 0.0800 12,653 -0.01(-5.88%)
Nov 28, 2019 0.0950 0.1050 0.0850 0.0850 76,413 -0.00(-5.56%)
Nov 27, 2019 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+5.88%)
Nov 26, 2019 0.0800 0.0850 0.0750 0.0850 116,800 +0.01(+6.25%)
Nov 25, 2019 0.0900 0.0900 0.0800 0.0800 74,810 -0.01(-11.11%)
Nov 22, 2019 0.1000 0.1000 0.0900 0.0900 41,100 -0.01(-10.00%)
Nov 21, 2019 0.1000 0.1000 0.1000 0.1000 6,500 +0.00(+0.00%)
Nov 20, 2019 0.0900 0.1100 0.0900 0.1000 21,519 +0.01(+11.11%)
Nov 19, 2019 0.1050 0.1050 0.0900 0.0900 60,000 +0.00(+5.88%)
Nov 18, 2019 0.0950 0.0950 0.0850 0.0850 35,475 -0.01(-15.00%)
Nov 15, 2019 0.1000 0.1000 0.1000 0.1000 7,000 +0.00(+0.00%)
Nov 14, 2019 0.1100 0.1100 0.1000 0.1000 33,000 -0.00(-4.76%)
Nov 12, 2019 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Nov 08, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Nov 07, 2019 0.1000 0.1000 0.1000 0.1000 136,100 +0.00(+0.00%)
Nov 06, 2019 0.1000 0.1000 0.1000 0.1000 22,000 +0.01(+5.26%)
Nov 05, 2019 0.0850 0.1000 0.0850 0.0950 93,064 +0.01(+18.75%)
Nov 04, 2019 0.0800 0.0800 0.0800 0.0800 23,000 +0.00(+0.00%)
Nov 01, 2019 0.0750 0.0850 0.0750 0.0800 26,000 +0.00(+0.00%)
Oct 31, 2019 0.0900 0.0900 0.0700 0.0800 139,000 -0.01(-11.11%)
Oct 29, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Oct 28, 2019 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-11.11%)
Oct 25, 2019 0.0750 0.0900 0.0750 0.0900 78,500 +0.01(+20.00%)
Oct 24, 2019 0.0700 0.0750 0.0700 0.0750 91,000 +0.00(+0.00%)
Oct 23, 2019 0.0700 0.0750 0.0700 0.0750 187,199 -0.01(-11.76%)
Oct 21, 2019 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Oct 18, 2019 0.0900 0.0950 0.0900 0.0950 8,000 +0.00(+0.00%)
Oct 17, 2019 0.0950 0.0950 0.0950 100 +0.00(+0.00%)
Oct 15, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Oct 10, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Oct 09, 2019 0.0850 0.0850 0.0850 400 +0.00(+0.00%)
Oct 08, 2019 0.0850 0.0850 0.0850 0.0850 7,000 -0.00(-5.56%)
Oct 07, 2019 0.0950 0.0950 0.0900 0.0900 15,500 -0.01(-5.26%)
Oct 04, 2019 0.0900 0.0950 0.0900 0.0950 13,000 +0.01(+11.76%)
Oct 03, 2019 0.0900 0.0900 0.0800 0.0850 31,900 -0.01(-10.53%)
Sep 30, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Sep 27, 2019 0.0950 0.0950 0.0900 0.0900 6,269 +0.00(+0.00%)
Sep 26, 2019 0.0900 0.0900 0.0900 0.0900 5,700 +0.00(+5.88%)
Sep 25, 2019 0.1000 0.1000 0.0850 0.0850 26,500 -0.01(-15.00%)
Sep 24, 2019 0.1000 0.1000 0.1000 0.1000 1,000 -0.01(-9.09%)
Sep 20, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Sep 19, 2019 0.1050 0.1050 0.1000 0.1000 49,000 +0.00(+0.00%)
Sep 18, 2019 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Sep 17, 2019 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Sep 16, 2019 0.1050 0.1050 0.1000 0.1000 27,000 -0.00(-4.76%)
Sep 13, 2019 0.1000 0.1050 0.1000 0.1050 18,000 -0.01(-4.55%)
Sep 12, 2019 0.1000 0.1100 0.1000 0.1100 187,000 +0.01(+10.00%)
Sep 11, 2019 0.1150 0.1150 0.0850 0.1000 146,000 -0.01(-9.09%)
Sep 10, 2019 0.1100 0.1100 0.1100 0.1100 500 -0.01(-4.35%)
Sep 05, 2019 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Sep 04, 2019 0.1100 0.1100 0.1100 0.1100 46,500 +0.00(+0.00%)
Sep 03, 2019 0.1050 0.1100 0.1050 0.1100 17,000 +0.01(+10.00%)
Aug 30, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Aug 29, 2019 0.1000 0.1000 0.0950 0.0950 36,500 -0.01(-5.00%)
Aug 28, 2019 0.1000 0.1000 0.0850 0.1000 72,220 +0.00(+0.00%)
Aug 21, 2019 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Aug 20, 2019 0.1150 0.1150 0.1150 0.1150 6,400 +0.01(+4.55%)
Aug 16, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 15, 2019 0.1100 0.1100 0.1100 0.1100 50,600 +0.00(+0.00%)
Aug 14, 2019 0.1250 0.1250 0.1100 0.1100 15,400 +0.00(+0.00%)
Aug 12, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 09, 2019 0.1000 0.1150 0.1000 0.1100 83,278 +0.00(+0.00%)
Aug 08, 2019 0.1050 0.1100 0.1050 0.1100 15,400 +0.01(+4.76%)
Aug 07, 2019 0.1150 0.1150 0.1050 0.1050 37,200 -0.03(-22.22%)
Aug 06, 2019 0.1300 0.1400 0.1300 0.1350 86,499 +0.01(+8.00%)
Aug 02, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Aug 01, 2019 0.1300 0.1300 0.1300 0.1300 1,164 +0.00(+0.00%)
Jul 30, 2019 0.1300 0.1300 0.1300 0 +0.02(+18.18%)
Jul 29, 2019 0.1050 0.1150 0.1050 0.1100 20,999 +0.01(+4.76%)
Jul 26, 2019 0.1050 0.1050 0.1050 0.1050 8,500 -0.01(-4.55%)
Jul 24, 2019 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jul 23, 2019 0.1150 0.1150 0.1050 0.1050 8,200 -0.01(-4.55%)
Jul 22, 2019 0.1100 0.1100 0.1100 0.1100 2,000 -0.01(-4.35%)
Jul 19, 2019 0.1050 0.1150 0.1000 0.1150 90,000 +0.01(+9.52%)
Jul 18, 2019 0.1050 0.1050 0.1050 0.1050 700 -0.01(-4.55%)
Jul 17, 2019 0.1150 0.1200 0.1050 0.1100 83,870 -0.01(-4.35%)
Jul 16, 2019 0.1250 0.1250 0.1100 0.1150 288,000 -0.01(-8.00%)
Jul 12, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 11, 2019 0.1250 0.1250 0.1250 0.1250 4,000 +0.00(+0.00%)
Jul 10, 2019 0.1200 0.1250 0.1200 0.1250 36,000 +0.00(+0.00%)
Jul 09, 2019 0.1400 0.1400 0.1200 0.1250 95,089 -0.02(-16.67%)
Jul 08, 2019 0.1500 0.1500 0.1500 0.1500 2,200 +0.01(+7.14%)
Jul 03, 2019 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jul 02, 2019 0.1400 0.1400 0.1350 0.1350 2,200 -0.01(-3.57%)
Jun 28, 2019 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Jun 27, 2019 0.1300 0.1300 0.1250 0.1250 134,150 -0.02(-13.79%)
Jun 26, 2019 0.1450 0.1450 0.1450 0.1450 12,000 +0.00(+0.00%)
Jun 25, 2019 0.1450 0.1600 0.1450 0.1450 91,650 +0.00(+3.57%)
Jun 24, 2019 0.1400 0.1400 0.1400 0.1400 90,000 +0.01(+7.69%)
Jun 21, 2019 0.1300 0.1300 0.1300 0.1300 130,001 +0.01(+4.00%)
Jun 20, 2019 0.1250 0.1250 0.1200 0.1250 37,850 +0.00(+0.00%)
Jun 19, 2019 0.1250 0.1250 0.1050 0.1250 13,000 +0.01(+13.64%)
Jun 18, 2019 0.1100 0.1100 0.1100 0.1100 30,000 +0.00(+0.00%)
Jun 17, 2019 0.1250 0.1250 0.1100 0.1100 99,013 -0.01(-8.33%)
Jun 14, 2019 0.1050 0.1200 0.1050 0.1200 53,500 -0.01(-4.00%)
Jun 12, 2019 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Jun 11, 2019 0.1200 0.1200 0.1150 0.1150 39,000 +0.01(+4.55%)
Jun 10, 2019 0.1150 0.1200 0.1100 0.1100 11,109 +0.01(+4.76%)
Jun 07, 2019 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Jun 06, 2019 0.1050 0.1050 0.1050 0.1050 1,200 -0.01(-4.55%)
Jun 05, 2019 0.1100 0.1100 0.1100 0.1100 19,000 +0.01(+4.76%)
Jun 04, 2019 0.1100 0.1150 0.1050 0.1050 31,250 -0.01(-12.50%)
Jun 03, 2019 0.1050 0.1200 0.1050 0.1200 24,975 +0.01(+14.29%)
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%)
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.